Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202325.6825.9325.4025.9025.905,747,600
07 Dec 202325.5425.7725.3125.5025.504,967,900
06 Dec 202324.9225.7024.9125.5525.558,460,200
05 Dec 202325.5025.5724.5224.9224.929,847,400
04 Dec 202325.4925.5925.2025.4825.484,896,000
01 Dec 202325.2125.7625.0525.5925.593,904,200
30 Nov 202324.9825.5024.7025.2525.2512,454,500
29 Nov 202324.9225.0024.4524.7224.728,436,700
28 Nov 202324.5025.0524.2424.9524.959,524,500
27 Nov 202324.5224.8524.0824.4524.456,982,400
24 Nov 202324.4524.4824.1424.3424.343,597,100
23 Nov 202324.4824.5924.2324.4524.454,276,200
22 Nov 202324.8024.8824.2024.5324.539,460,500
21 Nov 202324.9525.0524.4924.7824.785,014,700
20 Nov 202324.6125.2624.4025.1625.165,407,200
17 Nov 202324.7224.9224.2824.6224.627,402,200
16 Nov 202324.6724.9124.3824.6624.6613,753,800
14 Nov 202324.0024.8323.8824.5024.508,252,800
13 Nov 202323.3923.9423.3823.9423.948,821,300
10 Nov 202323.5023.8822.9723.4223.4212,855,700
09 Nov 202323.9024.4423.0623.4423.4419,308,800
08 Nov 202321.9723.6021.9023.6023.607,463,400
07 Nov 202321.8022.5721.7822.0022.0011,335,700
06 Nov 202321.4721.8421.3721.8421.843,902,900
03 Nov 202321.5121.8021.2921.3421.348,253,100
01 Nov 202320.6221.2520.5521.2121.218,888,200
31 Oct 202320.4620.7020.3020.4520.453,889,500
30 Oct 202320.6020.7820.0920.3920.395,004,000
27 Oct 202320.9521.1420.2620.4720.474,648,900
26 Oct 202320.2021.2020.1821.0021.009,456,200
25 Oct 202319.9520.3119.9120.1720.174,952,600
24 Oct 202319.8519.9919.6719.9019.906,695,200
23 Oct 202319.7819.8219.6119.7319.736,651,200
20 Oct 202319.6720.0819.5719.8119.816,484,800
19 Oct 202319.8120.0419.6219.7419.746,768,600
18 Oct 202319.6919.9419.5119.7619.767,584,200
17 Oct 202320.0520.1719.6919.8219.824,035,000
16 Oct 202319.9620.2919.8720.2120.214,886,900
13 Oct 202319.8419.9919.6419.8519.856,431,500
11 Oct 202319.5519.8819.5519.7819.786,943,500
10 Oct 202319.0019.5318.9219.5319.535,289,300
09 Oct 202318.5219.0018.4918.9618.965,505,500
06 Oct 202318.1618.5217.8718.5118.515,479,600
05 Oct 202318.4918.5618.1118.3018.304,458,400
04 Oct 202318.3218.6418.1318.4518.457,685,600
03 Oct 202318.2418.8318.1418.2718.275,787,600
02 Oct 202318.6318.7918.2918.2918.292,895,300
29 Sept 202318.8318.8618.5618.7518.754,941,000
28 Sept 202318.2718.7218.1218.5918.595,330,300
27 Sept 202318.1718.4518.0218.3018.305,126,700
26 Sept 202318.5618.5818.1018.1018.105,314,000
25 Sept 202318.6318.7618.4218.6318.633,029,600
22 Sept 202318.7518.8418.5018.6318.637,882,500
21 Sept 202318.6519.0118.5818.7218.727,087,800
20 Sept 202318.8519.2418.8418.9618.963,374,200
19 Sept 202319.1519.1918.6118.7518.754,355,400
18 Sept 202319.1519.4719.0619.1719.175,346,800
15 Sept 202318.7619.2718.7619.0419.046,929,500
14 Sept 202318.3318.9018.3318.7518.754,663,800
13 Sept 202318.8218.9118.2918.3318.3311,648,000
12 Sept 202319.0019.2018.8919.1119.115,481,600
11 Sept 202318.3818.9618.3818.9618.964,983,500
08 Sept 202318.3018.6018.2318.3818.385,583,700
06 Sept 202318.3218.6618.1918.3418.344,069,700
05 Sept 202318.2018.5018.1618.3318.333,176,700
04 Sept 202318.2718.5418.1918.3418.342,268,200
01 Sept 202318.2618.5818.2618.4118.413,948,800
31 Aug 202318.7118.7718.0918.1618.165,659,300
30 Aug 202318.9118.9418.7118.7318.731,877,700
29 Aug 202318.6918.8518.5518.8518.852,716,100
28 Aug 202318.6418.7018.2918.6118.612,504,000
25 Aug 202318.4618.6218.3618.5118.513,152,600
24 Aug 202318.4718.6518.3918.4618.462,333,400
23 Aug 202318.3518.6318.3218.5818.585,085,900
22 Aug 202318.2518.5618.1118.5218.524,167,800
21 Aug 202318.0018.3417.9318.2518.254,039,600
18 Aug 202318.3418.5218.1318.3018.304,166,500
18 Aug 20230.25 Dividend
17 Aug 202318.7719.0018.5318.5818.336,081,300
16 Aug 202318.5819.1418.5818.7318.485,797,600
15 Aug 202318.5719.6418.3318.7418.499,066,500
14 Aug 202318.6118.8618.4718.5918.343,719,800
11 Aug 202318.5218.9118.4418.6118.363,516,400
10 Aug 202319.1219.1217.9718.5018.2512,467,300
09 Aug 202319.2819.3118.8119.1718.916,825,200
08 Aug 202319.0419.4918.8419.2919.033,860,500
07 Aug 202318.9419.4118.9419.2619.002,622,800
04 Aug 202318.9419.5618.9019.0518.794,686,500
03 Aug 202319.1319.3018.8819.0318.773,492,400
02 Aug 202318.9819.1518.7519.0618.802,970,700
01 Aug 202318.6319.0718.5818.9818.723,551,600
31 July 202318.9519.0518.8118.8918.642,961,600
28 July 202318.9118.9818.6518.8818.632,599,400
27 July 202319.0019.1718.6818.7018.454,133,000
26 July 202319.2419.3218.7618.9718.714,753,300
25 July 202319.8819.9019.1519.3219.063,260,000
24 July 202318.9019.4618.8319.4619.205,489,300
21 July 202318.9919.2718.8219.0918.833,453,800
20 July 202319.0619.0618.5018.8718.623,883,700
19 July 202319.2519.2718.5618.8818.634,857,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...