Australia markets closed

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
22.80-0.02 (-0.09%)
At close: 05:07PM BRT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202423.1323.1722.8022.8022.804,895,100
12 Sept 202422.8623.1122.6922.8222.824,406,300
11 Sept 202422.8823.1822.7622.9522.954,222,100
10 Sept 202423.8623.8622.8422.8622.864,941,000
09 Sept 202423.5524.2723.4723.7923.797,032,200
06 Sept 202423.3023.4522.9823.0223.024,413,900
05 Sept 202422.8723.3222.7123.3223.325,947,500
04 Sept 202423.0023.1022.7122.9022.905,070,800
03 Sept 202422.5622.8522.4822.6922.694,553,000
02 Sept 202423.4123.4222.5722.6222.623,278,800
30 Aug 202423.0023.4822.6923.3623.3614,134,300
29 Aug 202423.4923.6422.9123.1523.154,797,900
28 Aug 202423.5623.6423.3623.5023.502,840,100
27 Aug 202423.7623.8623.5023.5623.563,598,400
26 Aug 202423.8023.9423.6023.7423.746,092,000
23 Aug 202423.8124.0023.5923.6523.655,148,200
22 Aug 202423.8923.9323.5423.5923.595,179,900
21 Aug 202423.7023.9923.5623.7023.706,166,700
20 Aug 202423.9624.0723.6123.6123.614,889,300
19 Aug 202424.1024.4323.7123.9523.9511,137,100
16 Aug 202423.8924.1123.6724.0024.009,037,600
16 Aug 20240.25 Dividend
15 Aug 202423.7223.9823.4323.7523.507,459,800
14 Aug 202423.7524.0423.6023.6023.355,771,200
13 Aug 202423.3923.9223.2823.9223.675,848,100
12 Aug 202423.4523.4523.0923.0922.853,750,000
09 Aug 202422.6023.5822.6023.0522.816,194,200
08 Aug 202422.5523.0522.1222.4722.2318,239,500
07 Aug 202422.3023.8922.1923.8923.6411,822,600
06 Aug 202422.2322.4922.1022.1221.898,325,700
05 Aug 202422.2622.5021.7622.1421.919,106,600
02 Aug 202422.7022.9722.2622.8422.605,257,200
01 Aug 202422.2622.7622.2622.5322.294,588,400
31 July 202422.4722.6622.0022.2121.984,788,100
30 July 202422.6422.9322.4222.4622.223,215,600
29 July 202422.7022.8422.5622.6722.431,857,400
26 July 202422.1722.9022.0022.9022.664,217,300
25 July 202422.7722.8022.2222.2221.994,412,400
24 July 202422.6123.0622.6022.7722.533,314,000
23 July 202423.2523.3822.6922.8322.594,563,900
22 July 202423.2523.4422.8823.0822.843,950,500
19 July 202422.2723.2422.2523.2222.984,652,200
18 July 202422.9823.1422.5722.5722.333,938,300
17 July 202422.6823.2322.5023.2122.974,324,100
16 July 202422.4222.9222.4222.5422.304,107,100
15 July 202422.7922.8822.3122.4022.162,864,900
12 July 202423.0923.1922.6622.7022.463,227,000
11 July 202423.0523.2922.9223.1522.914,212,600
10 July 202423.2323.3922.7023.0022.765,481,700
09 July 202422.5423.2222.3822.9822.744,626,600
08 July 202422.3022.5921.7422.5922.353,218,200
05 July 202422.0022.2221.7322.1021.872,706,700
04 July 202422.1122.2721.8621.8721.642,138,900
03 July 202421.5722.1621.5621.8721.642,893,400
02 July 202421.7421.7721.3821.5121.282,809,000
01 July 202421.5721.8721.4421.7421.513,054,000
28 June 202421.9621.9621.6021.6021.373,528,100
27 June 202421.5322.0621.4922.0621.834,151,800
26 June 202421.5321.7421.3221.5221.294,108,200
25 June 202422.0122.0321.6221.7121.482,899,900
24 June 202421.8022.1021.5122.0721.845,043,800
21 June 202421.3521.8721.3521.5921.366,131,000
20 June 202421.8321.9221.3221.5321.303,563,200
19 June 202421.2821.7021.2621.6721.441,561,900
18 June 202421.5721.7521.3021.4721.243,012,800
17 June 202421.5721.8321.4021.5721.343,383,200
14 June 202422.2122.4521.6821.7521.524,911,600
13 June 202421.8321.9921.5421.7121.483,955,500
12 June 202422.7222.9021.8321.8321.606,189,900
11 June 202422.7622.9522.3822.7322.494,156,000
10 June 202422.0822.6722.0822.5122.272,990,300
07 June 202422.7022.8022.1622.1621.935,602,200
06 June 202423.0123.2822.7822.9222.682,913,000
05 June 202422.8323.1822.7623.0122.775,016,500
04 June 202422.8923.0322.4822.9822.745,828,400
03 June 202423.2323.3322.8623.0222.783,218,900
31 May 202423.4623.5823.0723.1722.9318,564,600
29 May 202423.6323.8823.5823.6023.352,461,300
28 May 202424.2524.2523.8223.9723.723,145,200
27 May 202423.8424.1223.8123.9723.721,264,600
24 May 202423.8724.4423.8323.8423.592,729,500
23 May 202424.4224.5923.8723.8723.626,645,300
22 May 202424.4525.0824.4224.4824.225,757,000
21 May 202424.6324.8224.5024.6224.362,929,700
20 May 202424.7124.9424.5624.6524.391,753,900
17 May 202425.0925.2724.6424.8424.583,211,500
16 May 202425.5625.6825.0225.2024.932,791,000
15 May 202425.0125.2424.5225.1324.873,938,000
14 May 202424.5225.0124.5224.7624.505,563,200
13 May 202424.4924.8424.2224.4524.193,864,500
10 May 202424.9025.0324.4024.4824.227,148,300
09 May 202425.1325.5124.3825.1024.8417,337,700
08 May 202426.5126.9326.2326.8026.523,743,100
07 May 202426.4726.7226.3126.6226.342,542,700
06 May 202426.6426.9426.1726.1925.915,408,700
03 May 202426.9727.1326.5926.6326.353,296,500
02 May 202426.2826.8026.1926.3426.063,293,500
30 Apr 202426.3326.5125.8525.8525.582,815,100
29 Apr 202426.3726.6326.3226.4426.161,780,500
26 Apr 202426.4126.7826.2526.5026.222,958,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...