Mail

UGPA3.SA - Ultrapar Participações S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	16.89	16.94	16.71	16.86	16.86	3,767,000
26 May 2023	17.28	17.32	16.61	16.82	16.82	6,415,900
25 May 2023	17.68	18.02	17.06	17.09	17.09	9,244,600
24 May 2023	17.10	17.69	16.99	17.44	17.44	9,553,800
23 May 2023	17.47	17.57	17.22	17.25	17.25	4,270,300
22 May 2023	17.40	17.72	17.15	17.40	17.40	7,025,000
19 May 2023	17.76	17.78	17.30	17.52	17.52	9,192,600
18 May 2023	17.19	17.75	17.19	17.62	17.62	9,822,300
17 May 2023	16.95	17.31	16.91	17.20	17.20	5,549,800
16 May 2023	16.96	17.26	16.85	16.91	16.91	6,752,700
15 May 2023	16.97	17.10	16.80	16.97	16.97	6,480,900
12 May 2023	16.90	17.01	16.73	16.92	16.92	6,214,800
11 May 2023	16.51	17.51	16.45	17.21	17.21	11,372,400
10 May 2023	16.73	16.92	16.47	16.57	16.57	6,818,000
09 May 2023	16.86	17.14	16.62	16.74	16.74	7,039,000
08 May 2023	16.31	17.00	16.28	16.73	16.73	8,077,100
05 May 2023	16.28	16.49	15.94	16.37	16.37	11,376,100
04 May 2023	15.62	16.35	15.31	16.19	16.19	34,257,300
03 May 2023	14.30	14.59	14.16	14.48	14.48	8,511,200
02 May 2023	14.32	14.59	13.99	14.27	14.27	12,013,100
28 Apr 2023	14.20	14.58	14.13	14.44	14.44	7,500,100
27 Apr 2023	14.18	14.25	14.01	14.17	14.17	5,598,400
26 Apr 2023	14.41	14.50	14.11	14.16	14.16	6,730,300
25 Apr 2023	14.58	14.66	14.44	14.47	14.47	7,679,600
24 Apr 2023	14.35	14.68	14.21	14.59	14.59	8,958,400
20 Apr 2023	14.51	14.69	14.26	14.36	14.36	11,202,100
19 Apr 2023	14.53	14.74	14.43	14.50	14.50	12,205,300
18 Apr 2023	14.50	14.68	14.34	14.58	14.58	8,143,500
17 Apr 2023	14.63	14.72	14.22	14.46	14.46	12,683,100
14 Apr 2023	14.60	14.91	14.49	14.81	14.81	6,957,400
13 Apr 2023	14.90	14.99	14.73	14.73	14.73	6,748,500
12 Apr 2023	14.69	15.06	14.56	14.89	14.89	11,507,300
11 Apr 2023	14.60	14.88	14.53	14.73	14.73	7,475,100
10 Apr 2023	14.56	14.61	14.39	14.45	14.45	7,898,000
06 Apr 2023	14.22	14.58	14.10	14.43	14.43	8,863,400
05 Apr 2023	14.19	14.44	13.92	14.31	14.31	7,927,100
04 Apr 2023	14.05	14.36	14.01	14.19	14.19	7,214,200
03 Apr 2023	14.00	14.03	13.66	13.97	13.97	5,180,700
31 Mar 2023	13.62	14.04	13.61	13.96	13.96	8,556,300
30 Mar 2023	13.76	13.92	13.36	13.64	13.64	9,870,300
29 Mar 2023	13.55	13.72	13.34	13.59	13.59	6,717,500
28 Mar 2023	13.28	13.51	12.67	13.44	13.44	9,235,200
27 Mar 2023	13.23	13.38	13.05	13.35	13.35	4,589,900
24 Mar 2023	13.22	13.29	13.04	13.09	13.09	5,901,800
23 Mar 2023	13.60	13.87	13.09	13.16	13.16	6,227,500
22 Mar 2023	13.63	14.06	13.35	13.58	13.58	11,501,500
21 Mar 2023	13.31	13.82	13.20	13.62	13.62	7,283,300
20 Mar 2023	13.20	13.45	13.19	13.23	13.23	6,351,600
17 Mar 2023	13.25	13.43	12.99	13.29	13.29	9,925,000
16 Mar 2023	13.12	13.47	13.01	13.34	13.34	6,543,000
15 Mar 2023	13.07	13.24	12.78	13.12	13.12	6,693,200
14 Mar 2023	13.20	13.52	13.08	13.21	13.21	4,287,000
13 Mar 2023	13.39	13.46	13.14	13.23	13.23	4,292,100
10 Mar 2023	13.59	13.69	13.31	13.49	13.49	5,938,000
09 Mar 2023	13.72	14.02	13.66	13.66	13.66	5,430,300
08 Mar 2023	13.20	13.77	13.18	13.77	13.77	7,161,800
07 Mar 2023	13.30	13.44	13.03	13.20	13.20	4,506,300
06 Mar 2023	13.06	13.39	12.67	13.39	13.39	7,658,500
03 Mar 2023	12.89	13.12	12.82	13.00	13.00	7,510,800
02 Mar 2023	12.99	13.16	12.83	12.89	12.89	8,863,800
01 Mar 2023	13.19	13.35	12.78	12.99	12.99	5,879,800
28 Feb 2023	13.40	13.60	13.18	13.18	13.18	10,669,100
27 Feb 2023	13.51	13.63	13.10	13.41	13.41	9,008,000
24 Feb 2023	13.52	13.85	13.48	13.55	13.55	9,578,700
24 Feb 2023	0.1 Dividend
23 Feb 2023	13.40	13.85	13.38	13.71	13.61	8,477,300
22 Feb 2023	13.25	13.38	12.86	13.38	13.28	10,808,600
17 Feb 2023	12.83	13.39	12.83	13.21	13.11	17,101,600
16 Feb 2023	12.52	13.12	12.46	12.89	12.80	22,278,800
15 Feb 2023	12.65	13.37	12.61	13.11	13.01	10,772,100
14 Feb 2023	13.02	13.10	12.62	12.67	12.58	4,618,800
13 Feb 2023	12.90	13.26	12.87	13.05	12.95	3,496,500
10 Feb 2023	12.71	13.17	12.70	12.98	12.89	4,870,300
09 Feb 2023	13.18	13.34	12.71	12.81	12.72	10,998,400
08 Feb 2023	12.63	13.26	12.58	13.22	13.12	5,478,500
07 Feb 2023	12.86	12.95	12.44	12.64	12.55	6,579,700
06 Feb 2023	12.32	12.90	12.29	12.86	12.77	7,193,300
03 Feb 2023	12.69	12.69	12.20	12.33	12.24	9,292,800
02 Feb 2023	12.83	13.24	12.67	12.77	12.68	8,768,600
01 Feb 2023	13.13	13.23	12.85	12.88	12.79	9,573,300
31 Jan 2023	12.95	13.29	12.93	13.19	13.09	6,802,400
30 Jan 2023	13.10	13.17	12.78	12.85	12.76	4,892,800
27 Jan 2023	13.13	13.25	12.85	13.11	13.01	6,015,300
26 Jan 2023	13.16	13.34	13.04	13.15	13.05	3,448,900
25 Jan 2023	12.93	13.30	12.79	13.16	13.06	4,387,200
24 Jan 2023	12.54	13.08	12.46	12.97	12.88	4,544,100
23 Jan 2023	12.63	12.80	12.44	12.44	12.35	2,723,900
20 Jan 2023	12.83	12.87	12.47	12.62	12.53	3,108,200
19 Jan 2023	12.80	12.99	12.59	12.87	12.78	6,325,800
18 Jan 2023	12.87	13.15	12.77	12.92	12.83	5,190,000
17 Jan 2023	12.40	12.80	12.40	12.72	12.63	3,021,100
16 Jan 2023	12.49	12.56	12.15	12.35	12.26	3,308,800
13 Jan 2023	12.89	12.99	12.58	12.59	12.50	4,497,600
12 Jan 2023	13.12	13.50	13.04	13.12	13.02	4,672,600
11 Jan 2023	12.71	13.19	12.61	13.14	13.04	6,669,800
10 Jan 2023	12.21	12.78	12.12	12.72	12.63	4,617,400
09 Jan 2023	12.33	12.40	12.13	12.30	12.21	3,907,200
06 Jan 2023	12.20	12.48	12.11	12.34	12.25	4,599,500
05 Jan 2023	12.12	12.30	11.80	12.20	12.11	8,176,200
04 Jan 2023	11.90	12.31	11.63	12.04	11.95	8,393,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...