Australia markets closed

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
21.75+0.04 (+0.18%)
At close: 05:07PM BRT
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202422.2122.4521.6821.7521.754,911,600
13 June 202421.8321.9921.5421.7121.713,955,500
12 June 202422.7222.9021.8321.8321.836,189,900
11 June 202422.7622.9522.3822.7322.734,156,000
10 June 202422.0822.6722.0822.5122.512,990,300
07 June 202422.7022.8022.1622.1622.165,602,200
06 June 202423.0123.2822.7822.9222.922,913,000
05 June 202422.8323.1822.7623.0123.015,016,500
04 June 202422.8923.0322.4822.9822.985,828,400
03 June 202423.2323.3322.8623.0223.023,218,900
31 May 202423.4623.5823.0723.1723.1718,564,600
29 May 202423.6323.8823.5823.6023.602,461,300
28 May 202424.2524.2523.8223.9723.973,145,200
27 May 202423.8424.1223.8123.9723.971,264,600
24 May 202423.8724.4423.8323.8423.842,729,500
23 May 202424.4224.5923.8723.8723.876,645,300
22 May 202424.4525.0824.4224.4824.485,757,000
21 May 202424.6324.8224.5024.6224.622,929,700
20 May 202424.7124.9424.5624.6524.651,753,900
17 May 202425.0925.2724.6424.8424.843,211,500
16 May 202425.5625.6825.0225.2025.202,791,000
15 May 202425.0125.2424.5225.1325.133,938,000
14 May 202424.5225.0124.5224.7624.765,563,200
13 May 202424.4924.8424.2224.4524.453,864,500
10 May 202424.9025.0324.4024.4824.487,148,300
09 May 202425.1325.5124.3825.1025.1017,337,700
08 May 202426.5126.9326.2326.8026.803,743,100
07 May 202426.4726.7226.3126.6226.622,542,700
06 May 202426.6426.9426.1726.1926.195,408,700
03 May 202426.9727.1326.5926.6326.633,296,500
02 May 202426.2826.8026.1926.3426.343,293,500
30 Apr 202426.3326.5125.8525.8525.852,815,100
29 Apr 202426.3726.6326.3226.4426.441,780,500
26 Apr 202426.4126.7826.2526.5026.502,958,400
25 Apr 202425.6526.3125.5726.3126.313,895,000
24 Apr 202425.9726.1025.6125.6125.613,036,500
23 Apr 202426.3426.5426.0026.0326.033,628,700
22 Apr 202426.6627.0926.4726.6126.613,253,600
19 Apr 202426.6726.8626.4626.5726.572,560,800
18 Apr 202426.7926.9426.3326.5526.553,280,300
17 Apr 202426.8726.9226.5226.7926.793,040,700
16 Apr 202426.4827.2126.4126.9426.944,715,800
15 Apr 202426.9027.1626.6526.9126.913,511,200
12 Apr 202427.4627.7426.7726.9226.924,500,300
11 Apr 202427.4527.9227.4227.7827.782,640,000
10 Apr 202428.3728.6727.5027.7027.705,274,500
09 Apr 202428.7828.7828.3328.5928.592,285,900
08 Apr 202427.8428.6227.6828.5928.592,682,100
05 Apr 202428.1728.3027.7227.9127.913,251,000
04 Apr 202428.2629.1728.0928.2528.255,215,500
03 Apr 202428.0628.2827.4628.2528.254,790,700
02 Apr 202427.6228.2927.0728.0628.069,615,800
01 Apr 202428.2128.6427.9628.1328.132,443,200
28 Mar 202428.1528.6728.1528.4728.473,752,700
27 Mar 202427.6028.2427.4028.1328.132,863,100
26 Mar 202427.8627.9427.4127.4127.412,900,500
25 Mar 202427.8028.0827.6327.8127.813,764,600
22 Mar 202428.1028.2727.7627.8027.804,413,300
21 Mar 202428.5728.8028.2628.2628.262,548,600
20 Mar 202428.2828.6828.1028.6228.623,946,400
19 Mar 202428.2828.6428.2128.3928.392,744,200
18 Mar 202428.5028.6427.9728.3928.392,681,100
15 Mar 202428.4528.9028.3828.5028.507,292,400
14 Mar 202428.4228.8928.3428.7128.713,220,900
13 Mar 202428.5628.8128.2928.5528.553,155,200
12 Mar 202428.6728.7928.1928.5028.502,994,700
11 Mar 202428.5728.9128.2828.4128.413,694,200
08 Mar 202428.3029.0528.3028.8628.863,885,700
08 Mar 20240.4 Dividend
07 Mar 202429.0829.3828.7429.0028.6011,884,800
06 Mar 202429.0429.3528.8529.1228.727,573,400
05 Mar 202429.2329.3128.2629.0028.6020,222,200
04 Mar 202429.5029.6729.1229.2028.804,928,800
01 Mar 202429.2829.5028.9929.4129.005,363,700
29 Feb 202430.6930.9328.6929.3628.9619,575,300
28 Feb 202430.7131.0530.3630.5430.126,569,400
27 Feb 202430.9231.2430.7830.8530.425,671,000
26 Feb 202430.4030.8730.4030.8730.443,410,300
23 Feb 202431.1031.1030.4030.5130.094,783,300
22 Feb 202431.2831.2830.5030.9730.547,038,400
21 Feb 202430.4331.0930.2331.0830.658,730,100
20 Feb 202429.8230.5329.6130.5330.117,712,000
19 Feb 202429.9029.9129.3929.8229.412,216,300
16 Feb 202429.6130.0029.2229.8329.424,431,500
15 Feb 202429.4129.6228.8929.4629.053,584,700
14 Feb 202429.4929.5829.0129.2428.842,985,200
09 Feb 202429.0029.8929.0029.6329.224,696,800
08 Feb 202428.8429.1128.3829.1128.715,468,900
07 Feb 202428.6029.0028.3728.9528.556,459,000
06 Feb 202428.3028.4127.8228.3527.967,622,400
05 Feb 202427.6428.2527.4928.1827.794,013,500
02 Feb 202428.3028.4927.3027.6427.265,734,100
01 Feb 202428.2528.5328.1128.4628.074,870,500
31 Jan 202428.0128.4427.8528.1727.784,774,100
30 Jan 202427.8527.9027.6227.8227.449,390,100
29 Jan 202428.4028.6127.8027.9327.542,873,900
26 Jan 202427.9528.3927.8428.3127.923,700,900
25 Jan 202427.8227.9727.5227.9527.563,488,300
24 Jan 202427.9427.9927.4727.8227.445,766,400
23 Jan 202427.7927.9527.3627.9527.564,045,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...