São Paulo - Delayed Quote BRL

Ultrapar Participações S.A. (UGPA3.SA)

16.74
+0.26
+(1.58%)
As of 12:58:40 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202516.6116.9316.5416.7416.741,636,000
Jun 9, 202516.3416.5215.9316.4816.486,355,200
Jun 6, 202516.1116.2616.0216.1916.194,406,000
Jun 5, 202516.2616.2816.0216.1016.104,183,300
Jun 4, 202516.5416.8716.2616.3016.303,546,600
Jun 3, 202516.0216.6015.9516.5516.554,055,100
Jun 2, 202516.3216.5815.9716.0716.073,446,900
May 30, 202516.8916.8916.1816.2916.2926,273,300
May 29, 202516.6116.8916.4916.7816.783,762,900
May 28, 202516.8316.9016.5416.6016.604,131,600
May 27, 202516.9117.3316.8816.8816.883,964,100
May 26, 202516.5716.8116.5516.7916.793,603,500
May 23, 202516.3916.6316.1616.6316.634,874,300
May 22, 202516.7016.9616.5516.5516.555,680,700
May 21, 202517.5917.5916.5816.5816.5810,091,000
May 20, 202517.6017.7417.3817.7017.703,172,100
May 19, 202517.4017.7817.3417.6317.633,979,100
May 16, 202517.3017.4817.0217.4117.414,812,600
May 15, 202517.2617.5317.1817.3617.365,937,100
May 14, 202517.1417.3517.0117.1717.175,028,200
May 13, 202516.2517.5616.1517.1517.159,978,300
May 12, 202516.5016.5016.0416.2516.253,519,800
May 9, 202516.3016.4116.0316.2916.2910,331,000
May 8, 202516.8017.0016.1016.2016.2018,212,900
May 7, 202517.6817.6816.8216.8216.825,516,800
May 6, 202517.4117.6917.2617.5217.523,055,700
May 5, 202517.7917.7917.0317.2717.276,237,000
May 2, 202517.7617.9317.5817.7317.732,862,200
Apr 30, 202517.7818.0717.6517.8317.834,537,300
Apr 29, 202517.9818.1417.7917.8317.835,165,800
Apr 28, 202518.1018.3717.8817.9817.984,470,900
Apr 25, 202517.8718.1617.7218.0118.014,195,700
Apr 24, 202517.4917.9617.3217.8217.824,345,900
Apr 23, 202517.1617.5117.0917.4017.404,314,300
Apr 22, 202517.1117.1516.6616.9216.924,591,300
Apr 17, 202516.6917.2816.5417.2517.256,002,400
Apr 16, 202516.7316.9616.5616.7816.787,531,800
Apr 15, 202516.8216.9616.5216.8016.806,126,200
Apr 14, 202517.1617.1716.5516.8816.886,695,600
Apr 11, 202517.0217.0216.6016.7816.784,509,000
Apr 10, 202516.6516.8216.4116.7916.794,473,300
Apr 9, 202516.3517.1316.2616.8716.878,735,100
Apr 8, 202516.8317.1516.2116.5116.518,943,000
Apr 7, 202516.9117.3616.3916.7316.739,837,200
Apr 4, 202517.3317.3416.8017.0017.007,236,100
Apr 3, 202517.3017.8917.2517.7817.785,130,800
Apr 2, 202517.4217.6017.3017.4217.423,652,300
Apr 1, 202517.0517.6017.0117.3717.379,017,700
Mar 31, 202517.4517.6417.1117.1117.1112,290,300
Mar 28, 202517.4617.7817.3917.5717.573,318,200
Mar 27, 202517.7517.9617.5717.6317.636,004,400
Mar 26, 202517.8418.0617.7217.7217.724,532,800
Mar 25, 202517.5918.1317.4417.6917.694,955,200
Mar 24, 202517.7917.7917.3917.4417.446,564,700
Mar 21, 202517.7917.9417.6517.6517.659,267,200
Mar 20, 202517.3917.9017.3617.7117.717,252,700
Mar 19, 202517.3217.6317.2217.3717.377,131,400
Mar 18, 202517.5117.5117.2117.2317.235,637,300
Mar 17, 202517.1217.6317.0817.4517.456,694,700
Mar 14, 202516.3417.2016.3317.1217.129,016,300
Mar 13, 202515.5416.3215.4816.1816.185,236,000
Mar 12, 202515.3715.7915.3715.6915.695,894,100
Mar 11, 202515.7415.8915.3415.3915.396,659,400
Mar 10, 202515.7915.8815.5415.8015.807,398,200
Mar 7, 202515.3516.0415.2615.9815.986,803,200
Mar 6, 202516.1016.2015.7316.0016.007,478,100
Mar 5, 202516.6316.8116.0016.0016.005,500,300
Feb 28, 202516.8817.0916.5816.6316.6317,039,400
Feb 27, 202516.7217.2716.5617.1017.1014,111,700
Feb 26, 202516.8516.8516.2316.2316.235,804,600
Feb 25, 202516.4316.8716.2516.6016.607,376,200
Feb 24, 202516.4816.7016.2316.2816.285,246,800
Feb 21, 202516.3616.5316.2816.4016.404,900,100
Feb 20, 202516.7716.8616.4016.4016.408,868,700
Feb 19, 202516.9517.2916.7516.7716.776,330,200
Feb 18, 202517.5517.5717.0217.2217.229,282,400
Feb 17, 202517.2517.7117.2117.5117.517,547,300
Feb 14, 202516.7317.3916.6117.3517.356,655,600
Feb 13, 202516.3016.7216.2616.5616.566,852,000
Feb 12, 202516.6116.6416.1016.3216.3211,366,700
Feb 11, 202516.7717.1216.5916.8416.845,681,400
Feb 10, 202516.2016.7816.1716.6816.685,132,000
Feb 7, 202516.3116.3816.0016.0916.094,043,900
Feb 6, 202516.0516.4015.9516.4016.404,070,200
Feb 5, 202516.7016.7016.0316.0316.035,159,400
Feb 4, 202516.6316.7016.2116.6316.635,812,200
Feb 3, 202516.4916.8216.2316.7516.756,319,100
Jan 31, 202517.2817.2816.5416.5416.546,689,600
Jan 30, 202516.6617.1916.6117.0817.085,727,300
Jan 29, 202516.5216.7416.3316.5016.505,618,700
Jan 28, 202516.8216.8316.2916.3616.364,675,500
Jan 27, 202516.0916.8415.9116.8416.849,222,100
Jan 24, 202516.0616.3416.0216.0816.082,779,500
Jan 23, 202516.5116.6416.1216.1616.164,085,800
Jan 22, 202516.3316.6316.1316.4416.447,183,800
Jan 21, 202516.2116.3815.8916.3216.327,966,700
Jan 20, 202515.8716.3815.5816.1016.104,847,400
Jan 17, 202516.0516.2815.7815.9015.904,011,400
Jan 16, 202516.4516.4515.7115.9015.904,975,100
Jan 15, 202515.9516.5415.6916.5316.5312,933,700
Jan 14, 202515.4115.6615.1915.6615.664,115,300
Jan 13, 202515.5815.7915.4915.5115.513,668,200
Jan 10, 202515.7215.8115.3215.5715.576,338,000
Jan 9, 202516.0216.1715.6815.8215.825,030,600
Jan 8, 202516.2516.3215.9316.1516.155,575,800
Jan 7, 202516.8117.0416.2816.4216.429,552,900
Jan 6, 202515.6815.9215.5615.8415.844,884,500
Jan 3, 202515.8615.9715.5015.5515.557,585,400
Jan 2, 202515.8216.1115.6915.8615.865,286,000
Dec 30, 202415.8015.9815.6215.8815.885,849,500
Dec 27, 202416.0816.1115.7215.8515.856,248,400
Dec 26, 202416.1316.3415.8515.8915.893,899,200
Dec 23, 202416.2516.3716.1016.2516.255,068,400
Dec 20, 202416.0916.6216.0516.4616.4613,316,900
Dec 19, 202416.0916.3415.8916.2016.207,180,500
Dec 18, 202416.6816.7115.9116.0416.0411,287,800
Dec 17, 202416.4116.7816.2716.7716.777,104,300
Dec 16, 202416.8616.9916.3516.4016.406,140,800
Dec 13, 202417.1417.3516.8616.8616.866,886,600
Dec 12, 202418.3918.3917.3017.4917.496,936,900
Dec 11, 202418.2818.9817.9218.5018.505,685,400
Dec 10, 202418.1018.5217.8618.2718.277,118,000
Dec 9, 202417.6418.0117.5317.5617.565,359,300
Dec 6, 202418.1918.2117.4517.6717.676,342,100
Dec 5, 202418.0218.4217.9518.2618.265,993,200
Dec 4, 202417.5618.0417.4617.8017.807,379,100
Dec 3, 202417.8017.9817.4817.6717.677,718,300
Dec 2, 202417.6618.0017.2317.7617.769,629,700
Nov 29, 202417.3018.1316.8517.9417.946,794,500
Nov 28, 202417.9417.9817.0017.0917.098,347,400
Nov 27, 202418.6918.8217.8818.0418.046,601,300
Nov 26, 202418.7019.2418.5318.5818.587,452,200
Nov 25, 202418.4618.6118.1418.6118.6113,034,300
Nov 22, 202418.3318.4017.9118.3218.326,571,000
Nov 21, 202418.3318.3718.0218.0218.027,985,400
Nov 19, 202418.4618.6618.2818.3618.365,917,300
Nov 18, 202419.3019.5818.4618.4618.469,901,500
Nov 14, 202420.5720.7519.2919.2919.299,281,100
Nov 13, 202420.4320.8620.1720.5720.575,206,800
Nov 12, 202420.6320.6420.1520.4320.434,642,300
Nov 11, 202420.3020.6820.2820.5020.503,996,200
Nov 8, 202420.0520.6619.9420.5320.536,526,200
Nov 7, 202421.2121.5920.8220.8220.824,573,000
Nov 6, 202421.0921.7820.6621.6121.615,046,900
Nov 5, 202421.0121.3920.8321.1821.183,565,200
Nov 4, 202420.7221.3020.6521.1721.173,077,700
Nov 1, 202420.8920.9420.3620.5020.503,412,000
Oct 31, 202420.7821.0020.6220.8920.894,183,400
Oct 30, 202421.0021.3820.8020.8220.823,597,300
Oct 29, 202421.0121.4220.8621.0921.096,949,400
Oct 28, 202420.4921.1620.3920.9320.936,404,300
Oct 25, 202420.4120.4820.0620.1020.103,538,100
Oct 24, 202420.3220.5020.1320.4320.434,726,400
Oct 23, 202420.0720.3220.0420.2520.254,604,200
Oct 22, 202420.7620.8220.3120.3220.324,745,700
Oct 21, 202420.7620.9820.6720.8820.883,160,400
Oct 18, 202420.8721.1220.7020.8020.804,833,400
Oct 17, 202420.8220.9520.5920.8520.853,233,300
Oct 16, 202420.7821.3020.4521.1421.147,227,200
Oct 15, 202421.0821.1520.5520.6420.648,191,500
Oct 14, 202420.8020.9720.4920.9720.973,832,900
Oct 11, 202420.6920.8820.6420.8420.842,076,500
Oct 10, 202420.5720.9920.5020.9120.913,342,400
Oct 9, 202420.8020.8520.4620.6920.694,018,100
Oct 8, 202420.8921.0020.8020.9820.983,565,200
Oct 7, 202421.3421.4420.9321.0421.043,455,300
Oct 4, 202420.9621.1820.8921.1821.183,580,800
Oct 3, 202421.1921.1920.6921.1121.114,447,100
Oct 2, 202421.8521.9321.4921.4921.494,650,100
Oct 1, 202421.4821.6221.2121.4021.404,362,000
Sep 30, 202421.2121.4721.1821.2121.214,572,000
Sep 27, 202421.2021.5021.0321.3421.347,858,900
Sep 26, 202421.0421.3020.8721.2421.244,219,700
Sep 25, 202421.6521.6520.8020.8920.897,407,400
Sep 24, 202421.2421.5720.9721.5121.515,998,800
Sep 23, 202421.3021.3421.0221.1121.114,184,500
Sep 20, 202422.0322.0321.3521.3521.359,572,100
Sep 19, 202422.6022.6422.0422.1222.125,214,300
Sep 18, 202422.9623.0222.3822.3822.386,928,000
Sep 17, 202422.8023.1122.7023.1023.104,014,300
Sep 16, 202422.8223.0722.7423.0723.073,242,800
Sep 13, 202423.1323.1722.8022.8022.804,895,100
Sep 12, 202422.8623.1122.6922.8222.824,406,300
Sep 11, 202422.8823.1822.7622.9522.954,222,100
Sep 10, 202423.8623.8622.8422.8622.864,941,000
Sep 9, 202423.5524.2723.4723.7923.797,032,200
Sep 6, 202423.3023.4522.9823.0223.024,413,900
Sep 5, 202422.8723.3222.7123.3223.325,947,500
Sep 4, 202423.0023.1022.7122.9022.905,070,800
Sep 3, 202422.5622.8522.4822.6922.694,553,000
Sep 2, 202423.4123.4222.5722.6222.623,278,800
Aug 30, 202423.0023.4822.6923.3623.3614,134,300
Aug 29, 202423.4923.6422.9123.1523.154,797,900
Aug 28, 202423.5623.6423.3623.5023.502,840,100
Aug 27, 202423.7623.8623.5023.5623.563,598,400
Aug 26, 202423.8023.9423.6023.7423.746,092,000
Aug 23, 202423.8124.0023.5923.6523.655,148,200
Aug 22, 202423.8923.9323.5423.5923.595,179,900
Aug 21, 202423.7023.9923.5623.7023.706,166,700
Aug 20, 202423.9624.0723.6123.6123.614,889,300
Aug 19, 202424.1024.4323.7123.9523.9511,137,100
Aug 16, 2024 0.25 Dividend
Aug 16, 202423.8924.1123.6724.0024.009,037,600
Aug 15, 202423.7223.9823.4323.7523.507,459,800
Aug 14, 202423.7524.0423.6023.6023.355,771,200
Aug 13, 202423.3923.9223.2823.9223.675,848,100
Aug 12, 202423.4523.4523.0923.0922.853,750,000
Aug 9, 202422.6023.5822.6023.0522.816,194,200
Aug 8, 202422.5523.0522.1222.4722.2318,239,500
Aug 7, 202422.3023.8922.1923.8923.6411,822,600
Aug 6, 202422.2322.4922.1022.1221.898,325,700
Aug 5, 202422.2622.5021.7622.1421.919,106,600
Aug 2, 202422.7022.9722.2622.8422.605,257,200
Aug 1, 202422.2622.7622.2622.5322.294,588,400
Jul 31, 202422.4722.6622.0022.2121.984,788,100
Jul 30, 202422.6422.9322.4222.4622.223,215,600
Jul 29, 202422.7022.8422.5622.6722.431,857,400
Jul 26, 202422.1722.9022.0022.9022.664,217,300
Jul 25, 202422.7722.8022.2222.2221.994,412,400
Jul 24, 202422.6123.0622.6022.7722.533,314,000
Jul 23, 202423.2523.3822.6922.8322.594,563,900
Jul 22, 202423.2523.4422.8823.0822.843,950,500
Jul 19, 202422.2723.2422.2523.2222.984,652,200
Jul 18, 202422.9823.1422.5722.5722.333,938,300
Jul 17, 202422.6823.2322.5023.2122.974,324,100
Jul 16, 202422.4222.9222.4222.5422.304,107,100
Jul 15, 202422.7922.8822.3122.4022.162,864,900
Jul 12, 202423.0923.1922.6622.7022.463,227,000
Jul 11, 202423.0523.2922.9223.1522.914,212,600
Jul 10, 202423.2323.3922.7023.0022.765,481,700
Jul 9, 202422.5423.2222.3822.9822.744,626,600
Jul 8, 202422.3022.5921.7422.5922.353,218,200
Jul 5, 202422.0022.2221.7322.1021.872,706,700
Jul 4, 202422.1122.2721.8621.8721.642,138,900
Jul 3, 202421.5722.1621.5621.8721.642,893,400
Jul 2, 202421.7421.7721.3821.5121.282,809,000
Jul 1, 202421.5721.8721.4421.7421.513,054,000
Jun 28, 202421.9621.9621.6021.6021.373,528,100
Jun 27, 202421.5322.0621.4922.0621.834,151,800
Jun 26, 202421.5321.7421.3221.5221.294,108,200
Jun 25, 202422.0122.0321.6221.7121.482,899,900
Jun 24, 202421.8022.1021.5122.0721.845,043,800
Jun 21, 202421.3521.8721.3521.5921.366,131,000
Jun 20, 202421.8321.9221.3221.5321.303,563,200
Jun 19, 202421.2821.7021.2621.6721.441,561,900
Jun 18, 202421.5721.7521.3021.4721.243,012,800
Jun 17, 202421.5721.8321.4021.5721.343,383,200
Jun 14, 202422.2122.4521.6821.7521.524,911,600
Jun 13, 202421.8321.9921.5421.7121.483,955,500
Jun 12, 202422.7222.9021.8321.8321.606,189,900
Jun 11, 202422.7622.9522.3822.7322.494,156,000
Jun 10, 202422.0822.6722.0822.5122.272,990,300