Ultrapar Participações S.A. (UGPA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 10:36AM BRT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.65 | 25.77 | 25.57 | 25.73 | 25.73 | 152,900 |
| 24 Apr 2024 | 25.97 | 26.10 | 25.61 | 25.61 | 25.61 | 3,036,500 |
| 23 Apr 2024 | 26.34 | 26.54 | 26.00 | 26.03 | 26.03 | 3,628,700 |
| 22 Apr 2024 | 26.66 | 27.09 | 26.47 | 26.61 | 26.61 | 3,253,600 |
| 19 Apr 2024 | 26.67 | 26.86 | 26.46 | 26.57 | 26.57 | 2,560,800 |
| 18 Apr 2024 | 26.79 | 26.94 | 26.33 | 26.55 | 26.55 | 3,280,300 |
| 17 Apr 2024 | 26.87 | 26.92 | 26.52 | 26.79 | 26.79 | 3,040,700 |
| 16 Apr 2024 | 26.48 | 27.21 | 26.41 | 26.94 | 26.94 | 4,715,800 |
| 15 Apr 2024 | 26.90 | 27.16 | 26.65 | 26.91 | 26.91 | 3,511,200 |
| 12 Apr 2024 | 27.46 | 27.74 | 26.77 | 26.92 | 26.92 | 4,500,300 |
| 11 Apr 2024 | 27.45 | 27.92 | 27.42 | 27.78 | 27.78 | 2,640,000 |
| 10 Apr 2024 | 28.37 | 28.67 | 27.50 | 27.70 | 27.70 | 5,274,500 |
| 09 Apr 2024 | 28.78 | 28.78 | 28.33 | 28.59 | 28.59 | 2,285,900 |
| 08 Apr 2024 | 27.84 | 28.62 | 27.68 | 28.59 | 28.59 | 2,682,100 |
| 05 Apr 2024 | 28.17 | 28.30 | 27.72 | 27.91 | 27.91 | 3,251,000 |
| 04 Apr 2024 | 28.26 | 29.17 | 28.09 | 28.25 | 28.25 | 5,215,500 |
| 03 Apr 2024 | 28.06 | 28.28 | 27.46 | 28.25 | 28.25 | 4,790,700 |
| 02 Apr 2024 | 27.62 | 28.29 | 27.07 | 28.06 | 28.06 | 9,615,800 |
| 01 Apr 2024 | 28.21 | 28.64 | 27.96 | 28.13 | 28.13 | 2,443,200 |
| 28 Mar 2024 | 28.15 | 28.67 | 28.15 | 28.47 | 28.47 | 3,752,700 |
| 27 Mar 2024 | 27.60 | 28.24 | 27.40 | 28.13 | 28.13 | 2,863,100 |
| 26 Mar 2024 | 27.86 | 27.94 | 27.41 | 27.41 | 27.41 | 2,900,500 |
| 25 Mar 2024 | 27.80 | 28.08 | 27.63 | 27.81 | 27.81 | 3,764,600 |
| 22 Mar 2024 | 28.10 | 28.27 | 27.76 | 27.80 | 27.80 | 4,413,300 |
| 21 Mar 2024 | 28.57 | 28.80 | 28.26 | 28.26 | 28.26 | 2,548,600 |
| 20 Mar 2024 | 28.28 | 28.68 | 28.10 | 28.62 | 28.62 | 3,946,400 |
| 19 Mar 2024 | 28.28 | 28.64 | 28.21 | 28.39 | 28.39 | 2,744,200 |
| 18 Mar 2024 | 28.50 | 28.64 | 27.97 | 28.39 | 28.39 | 2,681,100 |
| 15 Mar 2024 | 28.45 | 28.90 | 28.38 | 28.50 | 28.50 | 7,292,400 |
| 14 Mar 2024 | 28.42 | 28.89 | 28.34 | 28.71 | 28.71 | 3,220,900 |
| 13 Mar 2024 | 28.56 | 28.81 | 28.29 | 28.55 | 28.55 | 3,155,200 |
| 12 Mar 2024 | 28.67 | 28.79 | 28.19 | 28.50 | 28.50 | 2,994,700 |
| 11 Mar 2024 | 28.57 | 28.91 | 28.28 | 28.41 | 28.41 | 3,694,200 |
| 08 Mar 2024 | 28.30 | 29.05 | 28.30 | 28.86 | 28.86 | 3,885,700 |
| 08 Mar 2024 | 0.4 Dividend | |||||
| 07 Mar 2024 | 29.08 | 29.38 | 28.74 | 29.00 | 28.60 | 11,884,800 |
| 06 Mar 2024 | 29.04 | 29.35 | 28.85 | 29.12 | 28.72 | 7,573,400 |
| 05 Mar 2024 | 29.23 | 29.31 | 28.26 | 29.00 | 28.60 | 20,222,200 |
| 04 Mar 2024 | 29.50 | 29.67 | 29.12 | 29.20 | 28.80 | 4,928,800 |
| 01 Mar 2024 | 29.28 | 29.50 | 28.99 | 29.41 | 29.00 | 5,363,700 |
| 29 Feb 2024 | 30.69 | 30.93 | 28.69 | 29.36 | 28.96 | 19,575,300 |
| 28 Feb 2024 | 30.71 | 31.05 | 30.36 | 30.54 | 30.12 | 6,569,400 |
| 27 Feb 2024 | 30.92 | 31.24 | 30.78 | 30.85 | 30.42 | 5,671,000 |
| 26 Feb 2024 | 30.40 | 30.87 | 30.40 | 30.87 | 30.44 | 3,410,300 |
| 23 Feb 2024 | 31.10 | 31.10 | 30.40 | 30.51 | 30.09 | 4,783,300 |
| 22 Feb 2024 | 31.28 | 31.28 | 30.50 | 30.97 | 30.54 | 7,038,400 |
| 21 Feb 2024 | 30.43 | 31.09 | 30.23 | 31.08 | 30.65 | 8,730,100 |
| 20 Feb 2024 | 29.82 | 30.53 | 29.61 | 30.53 | 30.11 | 7,712,000 |
| 19 Feb 2024 | 29.90 | 29.91 | 29.39 | 29.82 | 29.41 | 2,216,300 |
| 16 Feb 2024 | 29.61 | 30.00 | 29.22 | 29.83 | 29.42 | 4,431,500 |
| 15 Feb 2024 | 29.41 | 29.62 | 28.89 | 29.46 | 29.05 | 3,584,700 |
| 14 Feb 2024 | 29.49 | 29.58 | 29.01 | 29.24 | 28.84 | 2,985,200 |
| 09 Feb 2024 | 29.00 | 29.89 | 29.00 | 29.63 | 29.22 | 4,696,800 |
| 08 Feb 2024 | 28.84 | 29.11 | 28.38 | 29.11 | 28.71 | 5,468,900 |
| 07 Feb 2024 | 28.60 | 29.00 | 28.37 | 28.95 | 28.55 | 6,459,000 |
| 06 Feb 2024 | 28.30 | 28.41 | 27.82 | 28.35 | 27.96 | 7,622,400 |
| 05 Feb 2024 | 27.64 | 28.25 | 27.49 | 28.18 | 27.79 | 4,013,500 |
| 02 Feb 2024 | 28.30 | 28.49 | 27.30 | 27.64 | 27.26 | 5,734,100 |
| 01 Feb 2024 | 28.25 | 28.53 | 28.11 | 28.46 | 28.07 | 4,870,500 |
| 31 Jan 2024 | 28.01 | 28.44 | 27.85 | 28.17 | 27.78 | 4,774,100 |
| 30 Jan 2024 | 27.85 | 27.90 | 27.62 | 27.82 | 27.44 | 9,390,100 |
| 29 Jan 2024 | 28.40 | 28.61 | 27.80 | 27.93 | 27.54 | 2,873,900 |
| 26 Jan 2024 | 27.95 | 28.39 | 27.84 | 28.31 | 27.92 | 3,700,900 |
| 25 Jan 2024 | 27.82 | 27.97 | 27.52 | 27.95 | 27.56 | 3,488,300 |
| 24 Jan 2024 | 27.94 | 27.99 | 27.47 | 27.82 | 27.44 | 5,766,400 |
| 23 Jan 2024 | 27.79 | 27.95 | 27.36 | 27.95 | 27.56 | 4,045,400 |
| 22 Jan 2024 | 27.65 | 27.80 | 27.35 | 27.65 | 27.27 | 3,560,200 |
| 19 Jan 2024 | 27.50 | 27.82 | 27.19 | 27.66 | 27.28 | 5,912,100 |
| 18 Jan 2024 | 27.71 | 27.71 | 26.96 | 27.40 | 27.02 | 4,586,400 |
| 17 Jan 2024 | 27.06 | 27.75 | 27.06 | 27.71 | 27.33 | 5,159,600 |
| 16 Jan 2024 | 27.86 | 27.97 | 27.04 | 27.26 | 26.88 | 7,354,100 |
| 15 Jan 2024 | 27.85 | 28.06 | 27.63 | 28.06 | 27.67 | 1,409,400 |
| 12 Jan 2024 | 27.15 | 27.98 | 27.03 | 27.91 | 27.53 | 7,635,000 |
| 11 Jan 2024 | 27.00 | 27.31 | 26.64 | 27.31 | 26.93 | 4,782,900 |
| 10 Jan 2024 | 27.01 | 27.35 | 26.95 | 27.10 | 26.73 | 3,096,600 |
| 09 Jan 2024 | 26.66 | 27.17 | 26.51 | 27.13 | 26.76 | 4,238,500 |
| 08 Jan 2024 | 27.12 | 27.50 | 26.74 | 26.80 | 26.43 | 7,431,300 |
| 05 Jan 2024 | 26.49 | 27.26 | 26.33 | 27.10 | 26.73 | 4,852,400 |
| 04 Jan 2024 | 26.45 | 26.58 | 25.73 | 26.49 | 26.12 | 4,688,900 |
| 03 Jan 2024 | 26.49 | 26.94 | 26.38 | 26.53 | 26.16 | 4,442,100 |
| 02 Jan 2024 | 26.24 | 26.65 | 26.11 | 26.58 | 26.21 | 4,732,900 |
| 28 Dec 2023 | 26.47 | 26.59 | 26.32 | 26.51 | 26.14 | 3,931,100 |
| 27 Dec 2023 | 26.36 | 26.53 | 26.05 | 26.42 | 26.06 | 3,593,600 |
| 26 Dec 2023 | 26.29 | 26.42 | 26.07 | 26.37 | 26.01 | 3,141,600 |
| 22 Dec 2023 | 26.35 | 26.50 | 26.03 | 26.30 | 25.94 | 3,788,600 |
| 21 Dec 2023 | 25.86 | 26.34 | 25.59 | 26.26 | 25.90 | 5,556,100 |
| 20 Dec 2023 | 26.03 | 26.26 | 25.75 | 25.75 | 25.39 | 5,476,000 |
| 19 Dec 2023 | 25.69 | 26.05 | 25.69 | 26.03 | 25.67 | 5,188,300 |
| 18 Dec 2023 | 25.45 | 25.80 | 25.45 | 25.70 | 25.35 | 4,836,700 |
| 15 Dec 2023 | 26.11 | 26.28 | 25.27 | 25.42 | 25.07 | 6,630,300 |
| 14 Dec 2023 | 26.00 | 26.19 | 25.81 | 26.02 | 25.66 | 6,224,800 |
| 13 Dec 2023 | 25.36 | 25.85 | 25.34 | 25.76 | 25.40 | 5,941,000 |
| 12 Dec 2023 | 25.78 | 26.03 | 25.32 | 25.44 | 25.09 | 4,110,400 |
| 11 Dec 2023 | 25.70 | 26.04 | 25.69 | 25.92 | 25.56 | 2,339,800 |
| 08 Dec 2023 | 25.68 | 25.93 | 25.40 | 25.90 | 25.54 | 5,747,600 |
| 07 Dec 2023 | 25.54 | 25.77 | 25.31 | 25.50 | 25.15 | 4,967,900 |
| 06 Dec 2023 | 24.92 | 25.70 | 24.91 | 25.55 | 25.20 | 8,460,200 |
| 05 Dec 2023 | 25.50 | 25.57 | 24.52 | 24.92 | 24.58 | 9,847,400 |
| 04 Dec 2023 | 25.49 | 25.59 | 25.20 | 25.48 | 25.13 | 4,896,000 |
| 01 Dec 2023 | 25.21 | 25.76 | 25.05 | 25.59 | 25.24 | 3,904,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.