UGPA3.SA - Ultrapar Participações S.A.

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202316.8916.9416.7116.8616.863,767,000
26 May 202317.2817.3216.6116.8216.826,415,900
25 May 202317.6818.0217.0617.0917.099,244,600
24 May 202317.1017.6916.9917.4417.449,553,800
23 May 202317.4717.5717.2217.2517.254,270,300
22 May 202317.4017.7217.1517.4017.407,025,000
19 May 202317.7617.7817.3017.5217.529,192,600
18 May 202317.1917.7517.1917.6217.629,822,300
17 May 202316.9517.3116.9117.2017.205,549,800
16 May 202316.9617.2616.8516.9116.916,752,700
15 May 202316.9717.1016.8016.9716.976,480,900
12 May 202316.9017.0116.7316.9216.926,214,800
11 May 202316.5117.5116.4517.2117.2111,372,400
10 May 202316.7316.9216.4716.5716.576,818,000
09 May 202316.8617.1416.6216.7416.747,039,000
08 May 202316.3117.0016.2816.7316.738,077,100
05 May 202316.2816.4915.9416.3716.3711,376,100
04 May 202315.6216.3515.3116.1916.1934,257,300
03 May 202314.3014.5914.1614.4814.488,511,200
02 May 202314.3214.5913.9914.2714.2712,013,100
28 Apr 202314.2014.5814.1314.4414.447,500,100
27 Apr 202314.1814.2514.0114.1714.175,598,400
26 Apr 202314.4114.5014.1114.1614.166,730,300
25 Apr 202314.5814.6614.4414.4714.477,679,600
24 Apr 202314.3514.6814.2114.5914.598,958,400
20 Apr 202314.5114.6914.2614.3614.3611,202,100
19 Apr 202314.5314.7414.4314.5014.5012,205,300
18 Apr 202314.5014.6814.3414.5814.588,143,500
17 Apr 202314.6314.7214.2214.4614.4612,683,100
14 Apr 202314.6014.9114.4914.8114.816,957,400
13 Apr 202314.9014.9914.7314.7314.736,748,500
12 Apr 202314.6915.0614.5614.8914.8911,507,300
11 Apr 202314.6014.8814.5314.7314.737,475,100
10 Apr 202314.5614.6114.3914.4514.457,898,000
06 Apr 202314.2214.5814.1014.4314.438,863,400
05 Apr 202314.1914.4413.9214.3114.317,927,100
04 Apr 202314.0514.3614.0114.1914.197,214,200
03 Apr 202314.0014.0313.6613.9713.975,180,700
31 Mar 202313.6214.0413.6113.9613.968,556,300
30 Mar 202313.7613.9213.3613.6413.649,870,300
29 Mar 202313.5513.7213.3413.5913.596,717,500
28 Mar 202313.2813.5112.6713.4413.449,235,200
27 Mar 202313.2313.3813.0513.3513.354,589,900
24 Mar 202313.2213.2913.0413.0913.095,901,800
23 Mar 202313.6013.8713.0913.1613.166,227,500
22 Mar 202313.6314.0613.3513.5813.5811,501,500
21 Mar 202313.3113.8213.2013.6213.627,283,300
20 Mar 202313.2013.4513.1913.2313.236,351,600
17 Mar 202313.2513.4312.9913.2913.299,925,000
16 Mar 202313.1213.4713.0113.3413.346,543,000
15 Mar 202313.0713.2412.7813.1213.126,693,200
14 Mar 202313.2013.5213.0813.2113.214,287,000
13 Mar 202313.3913.4613.1413.2313.234,292,100
10 Mar 202313.5913.6913.3113.4913.495,938,000
09 Mar 202313.7214.0213.6613.6613.665,430,300
08 Mar 202313.2013.7713.1813.7713.777,161,800
07 Mar 202313.3013.4413.0313.2013.204,506,300
06 Mar 202313.0613.3912.6713.3913.397,658,500
03 Mar 202312.8913.1212.8213.0013.007,510,800
02 Mar 202312.9913.1612.8312.8912.898,863,800
01 Mar 202313.1913.3512.7812.9912.995,879,800
28 Feb 202313.4013.6013.1813.1813.1810,669,100
27 Feb 202313.5113.6313.1013.4113.419,008,000
24 Feb 202313.5213.8513.4813.5513.559,578,700
24 Feb 20230.1 Dividend
23 Feb 202313.4013.8513.3813.7113.618,477,300
22 Feb 202313.2513.3812.8613.3813.2810,808,600
17 Feb 202312.8313.3912.8313.2113.1117,101,600
16 Feb 202312.5213.1212.4612.8912.8022,278,800
15 Feb 202312.6513.3712.6113.1113.0110,772,100
14 Feb 202313.0213.1012.6212.6712.584,618,800
13 Feb 202312.9013.2612.8713.0512.953,496,500
10 Feb 202312.7113.1712.7012.9812.894,870,300
09 Feb 202313.1813.3412.7112.8112.7210,998,400
08 Feb 202312.6313.2612.5813.2213.125,478,500
07 Feb 202312.8612.9512.4412.6412.556,579,700
06 Feb 202312.3212.9012.2912.8612.777,193,300
03 Feb 202312.6912.6912.2012.3312.249,292,800
02 Feb 202312.8313.2412.6712.7712.688,768,600
01 Feb 202313.1313.2312.8512.8812.799,573,300
31 Jan 202312.9513.2912.9313.1913.096,802,400
30 Jan 202313.1013.1712.7812.8512.764,892,800
27 Jan 202313.1313.2512.8513.1113.016,015,300
26 Jan 202313.1613.3413.0413.1513.053,448,900
25 Jan 202312.9313.3012.7913.1613.064,387,200
24 Jan 202312.5413.0812.4612.9712.884,544,100
23 Jan 202312.6312.8012.4412.4412.352,723,900
20 Jan 202312.8312.8712.4712.6212.533,108,200
19 Jan 202312.8012.9912.5912.8712.786,325,800
18 Jan 202312.8713.1512.7712.9212.835,190,000
17 Jan 202312.4012.8012.4012.7212.633,021,100
16 Jan 202312.4912.5612.1512.3512.263,308,800
13 Jan 202312.8912.9912.5812.5912.504,497,600
12 Jan 202313.1213.5013.0413.1213.024,672,600
11 Jan 202312.7113.1912.6113.1413.046,669,800
10 Jan 202312.2112.7812.1212.7212.634,617,400
09 Jan 202312.3312.4012.1312.3012.213,907,200
06 Jan 202312.2012.4812.1112.3412.254,599,500
05 Jan 202312.1212.3011.8012.2012.118,176,200
04 Jan 202311.9012.3111.6312.0411.958,393,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...