Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Ultrapar Participações S.A. (UGP)

Compare
2.8600
0.0000
(0.00%)
As of 9:31:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.89002.86002.86002.86002.86006,458
Apr 15, 20252.89002.93002.83002.86002.86001,102,700
Apr 14, 20252.94002.94002.84002.89002.89001,280,300
Apr 11, 20252.88002.93002.83002.90002.9000949,700
Apr 10, 20252.82002.87002.78002.85002.85001,530,700
Apr 9, 20252.72002.94002.71002.90002.90002,071,500
Apr 8, 20252.93002.95002.72002.76002.76002,755,400
Apr 7, 20252.81003.00002.80002.87002.87003,806,100
Apr 4, 20253.01003.02002.92002.95002.95002,213,000
Apr 3, 20253.19003.22003.14003.18003.18001,978,600
Apr 2, 20253.12003.14003.07003.10003.10001,331,800
Apr 1, 20253.08003.13003.05003.10003.10001,443,200
Mar 31, 20253.10003.11003.06003.08003.08001,471,100
Mar 28, 20253.10003.13003.06003.11003.11001,112,900
Mar 27, 20253.14003.18003.10003.11003.1100932,500
Mar 26, 20253.17003.20003.14003.16003.1600829,100
Mar 25, 20253.14003.25003.13003.17003.17005,560,700
Mar 24, 20253.13003.13003.08003.10003.10006,850,900
Mar 21, 20253.16003.19003.13003.17003.17002,126,800
Mar 20, 20253.17003.22003.13003.20003.20004,785,800
Mar 19, 20253.13003.16003.10003.14003.14002,374,900
Mar 18, 20253.14003.15003.08003.11003.11005,466,400
Mar 17, 20253.07003.16003.04003.13003.13005,141,500
Mar 14, 20252.90003.04002.89003.03003.03005,018,300
Mar 13, 20252.70002.84002.70002.84002.84001,023,400
Mar 12, 20252.65002.76002.65002.73002.73001,241,100
Mar 11, 20252.70002.70002.64002.68002.68001,105,900
Mar 10, 20252.75002.77002.69002.73002.7300797,600
Mar 7, 20252.81002.88002.81002.86002.8600812,400
Mar 6, 20252.80002.85002.77002.81002.81001,906,100
Mar 5, 20252.87002.91002.81002.83002.83001,239,100
Mar 4, 20252.83002.85002.73002.83002.83001,015,400
Mar 3, 20252.88002.91002.83002.84002.8400650,800
Feb 28, 20252.89002.92002.81002.86002.86002,613,100
Feb 27, 20252.92002.97002.89002.94002.9400639,500
Feb 26, 20252.87002.89002.81002.82002.8200953,700
Feb 25, 20252.87002.93002.87002.89002.89001,413,100
Feb 24, 20252.90002.93002.82002.83002.8300539,500
Feb 21, 20252.89002.91002.85002.85002.8500761,300
Feb 20, 20252.95002.97002.89002.89002.89001,174,100
Feb 19, 20253.00003.04002.94002.94002.9400885,900
Feb 18, 20253.02003.08002.99003.03003.03001,032,400
Feb 14, 20252.93003.06002.93003.04003.04001,433,300
Feb 13, 20252.88002.91002.85002.87002.87001,187,500
Feb 12, 20252.90002.90002.81002.86002.86001,116,000
Feb 11, 20252.97002.98002.90002.94002.94001,579,700
Feb 10, 20252.86002.91002.85002.88002.88001,556,100
Feb 7, 20252.87002.87002.76002.78002.7800908,000
Feb 6, 20252.81002.86002.78002.85002.8500959,900
Feb 5, 20252.83002.84002.78002.80002.80002,360,300
Feb 4, 20252.87002.89002.81002.88002.8800667,000
Feb 3, 20252.80002.90002.79002.90002.90001,216,000
Jan 31, 20252.97002.97002.84002.84002.84001,517,100
Jan 30, 20252.84002.95002.84002.93002.93001,448,200
Jan 29, 20252.84002.88002.81002.83002.8300766,000
Jan 28, 20252.85002.87002.80002.82002.82001,129,000
Jan 27, 20252.84002.87002.79002.87002.87001,109,900
Jan 24, 20252.77002.78002.74002.75002.7500766,000
Jan 23, 20252.81002.82002.75002.78002.7800836,300
Jan 22, 20252.73002.82002.73002.79002.79001,686,900
Jan 21, 20252.71002.74002.69002.72002.72001,769,400
Jan 17, 20252.69002.72002.65002.67002.6700881,500
Jan 16, 20252.73002.73002.64002.69002.69001,453,300
Jan 15, 20252.70002.77002.67002.77002.77001,968,700
Jan 14, 20252.57002.62002.55002.60002.60001,727,000
Jan 13, 20252.60002.64002.59002.60002.6000791,300
Jan 10, 20252.60002.62002.55002.59002.59001,556,400
Jan 8, 20252.67002.72002.65002.72002.72001,621,600
Jan 7, 20252.77002.82002.71002.74002.74003,009,000
Jan 6, 20252.60002.63002.57002.58002.5800962,400
Jan 3, 20252.62002.64002.55002.56002.5600900,400
Jan 2, 20252.58002.66002.58002.63002.63001,358,600
Dec 31, 20242.61002.67002.61002.63002.63001,080,900
Dec 30, 20242.59002.61002.53002.60002.60002,420,300
Dec 27, 20242.57002.61002.56002.59002.59002,163,400
Dec 26, 20242.63002.64002.58002.60002.60002,008,300
Dec 24, 20242.64002.68002.62002.66002.6600379,800
Dec 23, 20242.66002.66002.62002.64002.64002,086,100
Dec 20, 20242.70002.75002.67002.68002.68003,423,400
Dec 19, 20242.62002.69002.61002.65002.65003,132,900
Dec 18, 20242.68002.69002.55002.57002.57003,230,400
Dec 17, 20242.71002.78002.69002.75002.75003,441,800
Dec 16, 20242.75002.78002.69002.70002.70001,109,800
Dec 13, 20242.87002.88002.80002.81002.81002,267,100
Dec 12, 20243.02003.02002.89002.93002.93002,484,600
Dec 11, 20243.03003.20002.99003.12003.12004,160,600
Dec 10, 20243.06003.08003.01003.05003.05002,922,000
Dec 9, 20242.98003.00002.90002.91002.91001,831,400
Dec 6, 20243.02003.02002.89002.93002.93001,998,700
Dec 5, 20243.09003.11003.04003.05003.05002,353,600
Dec 4, 20242.93003.01002.92002.96002.96003,157,700
Dec 3, 20242.93002.97002.91002.96002.96003,084,900
Dec 2, 20242.90002.99002.87002.97002.97004,625,100
Nov 29, 20242.80003.00002.80002.95002.95004,201,800
Nov 27, 20243.20003.22003.04003.06003.06003,734,000
Nov 26, 20243.26003.33003.23003.26003.26004,403,200
Nov 25, 20243.17003.21003.15003.17003.17002,604,500
Nov 22, 20243.13003.19003.10003.18003.18002,411,700
Nov 21, 20243.12003.19003.12003.15003.15004,532,000
Nov 20, 20243.23003.30003.23003.24003.24001,615,000
Nov 19, 20243.23003.26003.20003.22003.22003,183,200
Nov 18, 20243.30003.35003.23003.24003.24004,513,200
Nov 15, 20243.40003.47003.39003.40003.40001,159,500
Nov 14, 20243.51003.57003.36003.37003.37003,851,600
Nov 13, 20243.58003.60003.49003.58003.58002,700,700
Nov 12, 20243.53003.59003.52003.56003.56002,487,000
Nov 11, 20243.55003.60003.53003.60003.60001,082,900
Nov 8, 20243.59003.63003.52003.61003.61001,875,200
Nov 7, 20243.81003.81003.67003.68003.68002,740,600
Nov 6, 20243.72003.83003.69003.81003.81003,032,500
Nov 5, 20243.66003.74003.64003.72003.72002,030,300
Nov 4, 20243.64003.71003.64003.69003.69001,488,700
Nov 1, 20243.58003.59003.49003.50003.50001,460,800
Oct 31, 20243.61003.64003.57003.62003.62001,597,800
Oct 30, 20243.66003.69003.61003.62003.62001,224,600
Oct 29, 20243.73003.75003.63003.67003.67002,031,500
Oct 28, 20243.60003.72003.59003.68003.68001,880,300
Oct 25, 20243.59003.60003.53003.54003.54001,271,300
Oct 24, 20243.55003.62003.53003.62003.62001,018,400
Oct 23, 20243.55003.57003.51003.56003.56001,449,000
Oct 22, 20243.67003.67003.57003.59003.59001,688,200
Oct 21, 20243.66003.67003.62003.66003.66001,466,200
Oct 18, 20243.72003.73003.64003.66003.6600934,300
Oct 17, 20243.63003.70003.63003.68003.6800933,000
Oct 16, 20243.63003.77003.63003.73003.73002,050,600
Oct 15, 20243.71003.73003.64003.66003.66001,683,800
Oct 14, 20243.69003.77003.67003.74003.74001,656,100
Oct 11, 20243.69003.72003.67003.72003.7200916,100
Oct 10, 20243.71003.77003.68003.75003.7500876,900
Oct 9, 20243.71003.73003.66003.71003.7100845,000
Oct 8, 20243.78003.84003.76003.78003.7800933,800
Oct 7, 20243.87003.94003.82003.83003.83001,403,800
Oct 4, 20243.85003.88003.82003.88003.88001,020,900
Oct 3, 20243.83003.86003.77003.84003.8400830,300
Oct 2, 20244.03004.05003.95003.95003.9500695,500
Oct 1, 20243.92003.98003.90003.92003.92001,279,300
Sep 30, 20243.93003.95003.88003.88003.88001,630,400
Sep 27, 20243.90003.96003.87003.95003.95001,057,900
Sep 26, 20243.84003.92003.84003.90003.9000962,700
Sep 25, 20243.93003.93003.81003.82003.82001,322,000
Sep 24, 20243.89003.96003.85003.93003.93001,587,600
Sep 23, 20243.82003.85003.79003.81003.81001,050,400
Sep 20, 20244.01004.01003.84003.85003.85001,299,600
Sep 19, 20244.18004.18004.06004.07004.07001,139,400
Sep 18, 20244.19004.21004.11004.12004.1200985,100
Sep 17, 20244.16004.21004.13004.19004.1900985,700
Sep 16, 20244.16004.18004.12004.16004.1600957,200
Sep 13, 20244.14004.18004.12004.14004.1400642,900
Sep 12, 20244.03004.11004.01004.09004.0900950,700
Sep 11, 20244.08004.10004.03004.07004.0700851,200
Sep 10, 20244.19004.20004.03004.08004.0800765,900
Sep 9, 20244.27004.36004.26004.29004.2900730,800
Sep 6, 20244.19004.22004.11004.11004.11001,009,800
Sep 5, 20244.09004.18004.09004.18004.18001,499,100
Sep 4, 20244.05004.11004.04004.07004.0700626,000
Sep 3, 20244.08004.09003.99004.02004.02001,162,100
Aug 30, 20244.07004.18004.06004.16004.16001,074,200
Aug 29, 20244.16004.16004.07004.12004.1200906,800
Aug 28, 20244.24004.29004.22004.25004.2500547,600
Aug 27, 20244.32004.35004.28004.28004.2800464,000
Aug 26, 20244.31004.38004.31004.34004.3400624,200
Aug 23, 20244.31004.36004.25004.33004.3300901,700
Aug 22, 20244.28004.29004.22004.22004.2200931,900
Aug 21, 20244.38004.38004.30004.34004.34001,243,700
Aug 20, 20244.41004.43004.32004.34004.3400884,600
Aug 19, 2024 0.0450 Dividend
Aug 19, 20244.43004.51004.41004.44004.44001,049,500
Aug 16, 20244.41004.42004.34004.40004.3550844,200
Aug 15, 20244.35004.39004.30004.35004.3055513,000
Aug 14, 20244.38004.40004.32004.33004.2857875,000
Aug 13, 20244.27004.38004.26004.38004.33521,288,800
Aug 12, 20244.24004.28004.20004.23004.18671,236,000
Aug 9, 20244.15004.29004.14004.21004.16691,561,700
Aug 8, 20244.05004.08003.94004.04003.99873,752,200
Aug 7, 20243.98004.25003.98004.22004.17682,847,800
Aug 6, 20243.95004.00003.92003.95003.90961,444,500
Aug 5, 20243.83003.92003.78003.89003.85022,809,800
Aug 2, 20243.96004.02003.89004.00003.95912,148,100
Aug 1, 20243.97004.05003.91003.94003.89971,137,900
Jul 31, 20244.00004.03003.90003.94003.89972,411,100
Jul 30, 20244.01004.08003.99004.02003.9789836,100
Jul 29, 20244.06004.07004.01004.05004.0086547,600
Jul 26, 20243.94004.07003.92004.06004.01851,689,500
Jul 25, 20244.01004.02003.96003.99003.94921,677,400
Jul 24, 20244.03004.12004.02004.06004.01851,679,800
Jul 23, 20244.14004.15004.07004.10004.05811,430,900
Jul 22, 20244.15004.23004.14004.17004.12741,253,100
Jul 19, 20244.14004.20004.12004.17004.1274919,500
Jul 18, 20244.15004.19004.05004.05004.0086933,000
Jul 17, 20244.12004.26004.12004.26004.21641,429,000
Jul 16, 20244.19004.24004.14004.18004.13721,722,400
Jul 15, 20244.17004.19004.11004.13004.08781,354,100
Jul 12, 20244.23004.26004.18004.19004.1471738,700
Jul 11, 20244.28004.30004.23004.27004.22631,094,100
Jul 10, 20244.32004.35004.20004.23004.18671,665,700
Jul 9, 20244.19004.30004.16004.25004.20651,415,800
Jul 8, 20244.02004.13003.99004.13004.08781,143,300
Jul 5, 20244.05004.06003.96004.06004.01851,049,900
Jul 3, 20243.95004.01003.94004.00003.9591943,300
Jul 2, 20243.84003.87003.78003.83003.79081,104,300
Jul 1, 20243.90003.95003.84003.86003.82051,140,400
Jun 28, 20243.96003.97003.89003.91003.8700892,400
Jun 27, 20243.93004.03003.91004.03003.98881,025,700
Jun 26, 20243.92003.96003.90003.93003.8898799,500
Jun 25, 20244.06004.08003.99003.99003.9492937,900
Jun 24, 20244.05004.13004.04004.10004.0581935,200
Jun 21, 20243.99004.06003.97004.02003.97891,936,800
Jun 20, 20244.03004.06003.93003.98003.93931,622,500
Jun 18, 20243.99004.05003.95003.95003.9096965,900
Jun 17, 20244.00004.05003.97003.99003.94921,025,400
Jun 14, 20244.13004.15004.06004.07004.02841,566,300
Jun 13, 20244.09004.09004.00004.05004.00861,691,400
Jun 12, 20244.20004.22004.07004.09004.04821,653,200
Jun 11, 20244.23004.30004.20004.23004.1867838,400
Jun 10, 20244.18004.25004.17004.23004.18671,322,600
Jun 7, 20244.31004.35004.22004.22004.17681,201,300
Jun 6, 20244.38004.45004.35004.36004.31541,553,900
Jun 5, 20244.35004.40004.32004.35004.30551,003,900
Jun 4, 20244.32004.37004.29004.35004.30551,802,300
Jun 3, 20244.45004.47004.36004.41004.3649856,800
May 31, 20244.51004.52004.41004.43004.38472,617,600
May 30, 20244.52004.62004.48004.59004.5431699,200
May 29, 20244.59004.60004.54004.55004.50351,400,400
May 28, 20244.70004.72004.62004.67004.62221,708,000
May 24, 20244.69004.73004.63004.65004.60241,323,300
May 23, 20244.73004.76004.63004.65004.6024738,100
May 22, 20244.78004.86004.74004.74004.6915943,000
May 21, 20244.81004.87004.79004.80004.7509607,600
May 20, 20244.81004.89004.81004.81004.7608673,200
May 17, 20244.91004.91004.83004.85004.80041,195,400
May 16, 20244.95004.96004.88004.91004.8598950,900
May 15, 20244.80004.92004.76004.90004.84992,107,000
May 14, 20244.81004.88004.80004.81004.76081,346,100
May 13, 20244.79004.84004.70004.74004.69151,454,900
May 10, 20244.86004.89004.70004.70004.65191,258,100
May 9, 20244.85004.96004.74004.86004.81034,287,100
May 8, 20245.18005.31005.17005.28005.2260963,400
May 7, 20245.24005.30005.22005.27005.2161933,400
May 6, 20245.26005.32005.18005.19005.13691,242,200
May 3, 20245.30005.37005.27005.31005.2557905,100
May 2, 20245.19005.26005.16005.16005.1072848,600
May 1, 20245.04005.14005.01005.06005.0082701,300
Apr 30, 20245.13005.15005.01005.02004.96871,007,900
Apr 29, 20245.21005.22005.16005.20005.1468639,200
Apr 26, 20245.18005.25005.17005.22005.1666736,500
Apr 25, 20245.00005.11004.97005.08005.02801,485,100
Apr 24, 20245.07005.09005.01005.04004.98851,583,600
Apr 23, 20245.09005.19005.04005.13005.0775827,800
Apr 22, 20245.14005.25005.11005.19005.1369800,300
Apr 19, 20245.10005.18005.09005.15005.0973776,400
Apr 18, 20245.15005.17005.02005.08005.02801,744,300
Apr 17, 20245.12005.16005.05005.13005.0775929,600
Apr 16, 20245.10005.21005.06005.14005.08741,651,200

Related Tickers

CSAN Cosan S.A.
4.7100
-0.42%
 
NTOIY Neste Oyj
4.1000
+1.23%
 
MGYOY MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
3.8400
-1.54%
 
CSAN3.SA Cosan S.A.
6.98
-0.99%
 
BERI Blue Earth Resources, Inc.
0.0390
0.00%
 
CAOLF China Aviation Oil (Singapore) Corporation Ltd
0.5510
0.00%
 
CLSZF China Oil And Gas Group Limited
0.0300
0.00%
 
GANDHAR.BO Gandhar Oil Refinery (India) Limited
147.75
+2.96%
 
PBF PBF Energy Inc.
14.96
+3.68%
 
PTTN Patten Energy Solutions Group, Inc.
0.0000
0.00%