Ultrapar Participacoes SA (UGR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 190 |
| 26 June 2024 | 3.7200 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | - |
| 25 June 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7400 | 3.7400 | - |
| 24 June 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | - |
| 21 June 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | - |
| 20 June 2024 | 3.6800 | 3.7600 | 3.6600 | 3.7200 | 3.7200 | - |
| 19 June 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | - |
| 18 June 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 June 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | - |
| 14 June 2024 | 3.7600 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | - |
| 13 June 2024 | 3.8800 | 3.8800 | 3.7200 | 3.7800 | 3.7800 | - |
| 12 June 2024 | 4.0400 | 4.1400 | 3.7600 | 3.8200 | 3.8200 | - |
| 11 June 2024 | 3.9200 | 4.0200 | 3.9200 | 3.9800 | 3.9800 | - |
| 10 June 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 June 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 June 2024 | 3.7600 | 4.0800 | 3.7600 | 4.0200 | 4.0200 | - |
| 05 June 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | - |
| 04 June 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | - |
| 03 June 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | - |
| 31 May 2024 | 4.4400 | 4.4400 | 4.1000 | 4.1000 | 4.1000 | - |
| 30 May 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2400 | 4.2400 | - |
| 29 May 2024 | 4.5000 | 4.5200 | 4.2200 | 4.2400 | 4.2400 | - |
| 28 May 2024 | 4.4800 | 4.4800 | 4.2600 | 4.2800 | 4.2800 | - |
| 27 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 24 May 2024 | 4.4600 | 4.4600 | 4.2800 | 4.2800 | 4.2800 | - |
| 23 May 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 May 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | - |
| 21 May 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4400 | 4.4400 | - |
| 20 May 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | - |
| 17 May 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4600 | 4.4600 | - |
| 16 May 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | - |
| 15 May 2024 | 4.4400 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | - |
| 14 May 2024 | 4.4000 | 4.5000 | 4.3800 | 4.4800 | 4.4800 | - |
| 13 May 2024 | 4.3600 | 4.4600 | 4.3600 | 4.4200 | 4.4200 | - |
| 10 May 2024 | 4.5000 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | - |
| 09 May 2024 | 4.9000 | 4.9200 | 4.4000 | 4.4200 | 4.4200 | - |
| 08 May 2024 | 4.9000 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | - |
| 07 May 2024 | 4.8400 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | - |
| 06 May 2024 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 4.8600 | - |
| 03 May 2024 | 4.8200 | 4.9800 | 4.8000 | 4.9800 | 4.9800 | - |
| 02 May 2024 | 4.7200 | 4.9000 | 4.7200 | 4.8400 | 4.8400 | - |
| 30 Apr 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7200 | 4.7200 | - |
| 29 Apr 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8600 | 4.8600 | - |
| 26 Apr 2024 | 4.7600 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | - |
| 25 Apr 2024 | 4.6800 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | - |
| 24 Apr 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | - |
| 23 Apr 2024 | 4.9000 | 4.9000 | 4.7400 | 4.8400 | 4.8400 | - |
| 22 Apr 2024 | 4.8400 | 4.9200 | 4.8000 | 4.8800 | 4.8800 | - |
| 19 Apr 2024 | 4.7600 | 4.8400 | 4.7600 | 4.8400 | 4.8400 | 190 |
| 18 Apr 2024 | 4.8200 | 4.8400 | 4.7400 | 4.7600 | 4.7600 | - |
| 17 Apr 2024 | 4.8400 | 4.8400 | 4.7800 | 4.8200 | 4.8200 | - |
| 16 Apr 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8600 | 4.8600 | - |
| 15 Apr 2024 | 4.9400 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | - |
| 12 Apr 2024 | 5.1000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | - |
| 11 Apr 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
| 10 Apr 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | - |
| 09 Apr 2024 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | - |
| 08 Apr 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | - |
| 05 Apr 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | - |
| 04 Apr 2024 | 5.1500 | 5.3500 | 5.1500 | 5.2500 | 5.2500 | - |
| 03 Apr 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | - |
| 02 Apr 2024 | 5.2000 | 5.2000 | 4.9800 | 5.1000 | 5.1000 | - |
| 28 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | - |
| 27 Mar 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | - |
| 26 Mar 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | - |
| 25 Mar 2024 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | - |
| 22 Mar 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2000 | 5.2000 | - |
| 21 Mar 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 5.2500 | - |
| 20 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | - |
| 19 Mar 2024 | 5.2000 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | - |
| 18 Mar 2024 | 5.2500 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | - |
| 15 Mar 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | - |
| 14 Mar 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | - |
| 13 Mar 2024 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | 5.2500 | - |
| 12 Mar 2024 | 5.2500 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | - |
| 11 Mar 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | - |
| 08 Mar 2024 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | - |
| 08 Mar 2024 | 0.079932 Dividend | |||||
| 07 Mar 2024 | 5.2000 | 5.4500 | 5.2000 | 5.4000 | 5.3201 | - |
| 06 Mar 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.3201 | - |
| 05 Mar 2024 | 5.5500 | 5.5500 | 5.3000 | 5.4000 | 5.3201 | - |
| 04 Mar 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.3693 | - |
| 01 Mar 2024 | 5.5000 | 5.7000 | 5.4500 | 5.5000 | 5.4186 | - |
| 29 Feb 2024 | 5.7000 | 5.7000 | 5.4000 | 5.4500 | 5.3693 | - |
| 28 Feb 2024 | 5.8000 | 5.8000 | 5.6000 | 5.7000 | 5.6156 | - |
| 27 Feb 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8000 | 5.7141 | - |
| 26 Feb 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7000 | 5.6156 | - |
| 23 Feb 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.5664 | - |
| 22 Feb 2024 | 5.8500 | 6.2500 | 5.7000 | 5.8000 | 5.7141 | - |
| 21 Feb 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8000 | 5.7141 | - |
| 20 Feb 2024 | 5.5500 | 5.7000 | 5.5500 | 5.7000 | 5.6156 | - |
| 19 Feb 2024 | 5.5500 | 5.6000 | 5.5500 | 5.5500 | 5.4678 | - |
| 16 Feb 2024 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | 5.4678 | - |
| 15 Feb 2024 | 5.6500 | 5.6500 | 5.4000 | 5.5000 | 5.4186 | - |
| 14 Feb 2024 | 5.5500 | 5.6000 | 5.4500 | 5.4500 | 5.3693 | - |
| 13 Feb 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | 5.3201 | - |
| 12 Feb 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5500 | 5.4678 | - |
| 09 Feb 2024 | 5.3500 | 5.5500 | 5.3500 | 5.5000 | 5.4186 | - |
| 08 Feb 2024 | 5.4000 | 5.5000 | 5.3000 | 5.4000 | 5.3201 | - |
| 07 Feb 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.3201 | - |
| *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.