Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ultrapar Participações S.A. (UGPA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

25.90

+0.40

(+1.57%)

At close: 06:07PM BRT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	25.68	25.93	25.40	25.90	25.90	5,747,600
07 Dec 2023	25.54	25.77	25.31	25.50	25.50	4,967,900
06 Dec 2023	24.92	25.70	24.91	25.55	25.55	8,460,200
05 Dec 2023	25.50	25.57	24.52	24.92	24.92	9,847,400
04 Dec 2023	25.49	25.59	25.20	25.48	25.48	4,896,000
01 Dec 2023	25.21	25.76	25.05	25.59	25.59	3,904,200
30 Nov 2023	24.98	25.50	24.70	25.25	25.25	12,454,500
29 Nov 2023	24.92	25.00	24.45	24.72	24.72	8,436,700
28 Nov 2023	24.50	25.05	24.24	24.95	24.95	9,524,500
27 Nov 2023	24.52	24.85	24.08	24.45	24.45	6,982,400
24 Nov 2023	24.45	24.48	24.14	24.34	24.34	3,597,100
23 Nov 2023	24.48	24.59	24.23	24.45	24.45	4,276,200
22 Nov 2023	24.80	24.88	24.20	24.53	24.53	9,460,500
21 Nov 2023	24.95	25.05	24.49	24.78	24.78	5,014,700
20 Nov 2023	24.61	25.26	24.40	25.16	25.16	5,407,200
17 Nov 2023	24.72	24.92	24.28	24.62	24.62	7,402,200
16 Nov 2023	24.67	24.91	24.38	24.66	24.66	13,753,800
14 Nov 2023	24.00	24.83	23.88	24.50	24.50	8,252,800
13 Nov 2023	23.39	23.94	23.38	23.94	23.94	8,821,300
10 Nov 2023	23.50	23.88	22.97	23.42	23.42	12,855,700
09 Nov 2023	23.90	24.44	23.06	23.44	23.44	19,308,800
08 Nov 2023	21.97	23.60	21.90	23.60	23.60	7,463,400
07 Nov 2023	21.80	22.57	21.78	22.00	22.00	11,335,700
06 Nov 2023	21.47	21.84	21.37	21.84	21.84	3,902,900
03 Nov 2023	21.51	21.80	21.29	21.34	21.34	8,253,100
01 Nov 2023	20.62	21.25	20.55	21.21	21.21	8,888,200
31 Oct 2023	20.46	20.70	20.30	20.45	20.45	3,889,500
30 Oct 2023	20.60	20.78	20.09	20.39	20.39	5,004,000
27 Oct 2023	20.95	21.14	20.26	20.47	20.47	4,648,900
26 Oct 2023	20.20	21.20	20.18	21.00	21.00	9,456,200
25 Oct 2023	19.95	20.31	19.91	20.17	20.17	4,952,600
24 Oct 2023	19.85	19.99	19.67	19.90	19.90	6,695,200
23 Oct 2023	19.78	19.82	19.61	19.73	19.73	6,651,200
20 Oct 2023	19.67	20.08	19.57	19.81	19.81	6,484,800
19 Oct 2023	19.81	20.04	19.62	19.74	19.74	6,768,600
18 Oct 2023	19.69	19.94	19.51	19.76	19.76	7,584,200
17 Oct 2023	20.05	20.17	19.69	19.82	19.82	4,035,000
16 Oct 2023	19.96	20.29	19.87	20.21	20.21	4,886,900
13 Oct 2023	19.84	19.99	19.64	19.85	19.85	6,431,500
11 Oct 2023	19.55	19.88	19.55	19.78	19.78	6,943,500
10 Oct 2023	19.00	19.53	18.92	19.53	19.53	5,289,300
09 Oct 2023	18.52	19.00	18.49	18.96	18.96	5,505,500
06 Oct 2023	18.16	18.52	17.87	18.51	18.51	5,479,600
05 Oct 2023	18.49	18.56	18.11	18.30	18.30	4,458,400
04 Oct 2023	18.32	18.64	18.13	18.45	18.45	7,685,600
03 Oct 2023	18.24	18.83	18.14	18.27	18.27	5,787,600
02 Oct 2023	18.63	18.79	18.29	18.29	18.29	2,895,300
29 Sept 2023	18.83	18.86	18.56	18.75	18.75	4,941,000
28 Sept 2023	18.27	18.72	18.12	18.59	18.59	5,330,300
27 Sept 2023	18.17	18.45	18.02	18.30	18.30	5,126,700
26 Sept 2023	18.56	18.58	18.10	18.10	18.10	5,314,000
25 Sept 2023	18.63	18.76	18.42	18.63	18.63	3,029,600
22 Sept 2023	18.75	18.84	18.50	18.63	18.63	7,882,500
21 Sept 2023	18.65	19.01	18.58	18.72	18.72	7,087,800
20 Sept 2023	18.85	19.24	18.84	18.96	18.96	3,374,200
19 Sept 2023	19.15	19.19	18.61	18.75	18.75	4,355,400
18 Sept 2023	19.15	19.47	19.06	19.17	19.17	5,346,800
15 Sept 2023	18.76	19.27	18.76	19.04	19.04	6,929,500
14 Sept 2023	18.33	18.90	18.33	18.75	18.75	4,663,800
13 Sept 2023	18.82	18.91	18.29	18.33	18.33	11,648,000
12 Sept 2023	19.00	19.20	18.89	19.11	19.11	5,481,600
11 Sept 2023	18.38	18.96	18.38	18.96	18.96	4,983,500
08 Sept 2023	18.30	18.60	18.23	18.38	18.38	5,583,700
06 Sept 2023	18.32	18.66	18.19	18.34	18.34	4,069,700
05 Sept 2023	18.20	18.50	18.16	18.33	18.33	3,176,700
04 Sept 2023	18.27	18.54	18.19	18.34	18.34	2,268,200
01 Sept 2023	18.26	18.58	18.26	18.41	18.41	3,948,800
31 Aug 2023	18.71	18.77	18.09	18.16	18.16	5,659,300
30 Aug 2023	18.91	18.94	18.71	18.73	18.73	1,877,700
29 Aug 2023	18.69	18.85	18.55	18.85	18.85	2,716,100
28 Aug 2023	18.64	18.70	18.29	18.61	18.61	2,504,000
25 Aug 2023	18.46	18.62	18.36	18.51	18.51	3,152,600
24 Aug 2023	18.47	18.65	18.39	18.46	18.46	2,333,400
23 Aug 2023	18.35	18.63	18.32	18.58	18.58	5,085,900
22 Aug 2023	18.25	18.56	18.11	18.52	18.52	4,167,800
21 Aug 2023	18.00	18.34	17.93	18.25	18.25	4,039,600
18 Aug 2023	18.34	18.52	18.13	18.30	18.30	4,166,500
18 Aug 2023	0.25 Dividend
17 Aug 2023	18.77	19.00	18.53	18.58	18.33	6,081,300
16 Aug 2023	18.58	19.14	18.58	18.73	18.48	5,797,600
15 Aug 2023	18.57	19.64	18.33	18.74	18.49	9,066,500
14 Aug 2023	18.61	18.86	18.47	18.59	18.34	3,719,800
11 Aug 2023	18.52	18.91	18.44	18.61	18.36	3,516,400
10 Aug 2023	19.12	19.12	17.97	18.50	18.25	12,467,300
09 Aug 2023	19.28	19.31	18.81	19.17	18.91	6,825,200
08 Aug 2023	19.04	19.49	18.84	19.29	19.03	3,860,500
07 Aug 2023	18.94	19.41	18.94	19.26	19.00	2,622,800
04 Aug 2023	18.94	19.56	18.90	19.05	18.79	4,686,500
03 Aug 2023	19.13	19.30	18.88	19.03	18.77	3,492,400
02 Aug 2023	18.98	19.15	18.75	19.06	18.80	2,970,700
01 Aug 2023	18.63	19.07	18.58	18.98	18.72	3,551,600
31 July 2023	18.95	19.05	18.81	18.89	18.64	2,961,600
28 July 2023	18.91	18.98	18.65	18.88	18.63	2,599,400
27 July 2023	19.00	19.17	18.68	18.70	18.45	4,133,000
26 July 2023	19.24	19.32	18.76	18.97	18.71	4,753,300
25 July 2023	19.88	19.90	19.15	19.32	19.06	3,260,000
24 July 2023	18.90	19.46	18.83	19.46	19.20	5,489,300
21 July 2023	18.99	19.27	18.82	19.09	18.83	3,453,800
20 July 2023	19.06	19.06	18.50	18.87	18.62	3,883,700
19 July 2023	19.25	19.27	18.56	18.88	18.63	4,857,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,615.56-91.52(-0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ultrapar Participações S.A. (UGPA3.SA)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,615.56
-91.52(-0.14%)