Ultrapar Participacoes SA ADR (UGP) Historical Stock Data
5.17 ↓0.05 (-0.96%)
As of April 29, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, UGP is up 0.05% a day on average. There have been 16 days where Ultrapar Participacoes SA ADR closed green and 14 days where UGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.18 | 5.22 | ↑$0.04 (0.77%) | 5.17 | 5.25 | 736.49K |
| 2024-04-25 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 4.97 | 5.11 | 1.49M |
| 2024-04-24 | 5.07 | 5.04 | ↓$0.03 (-0.59%) | 5.01 | 5.09 | 1.58M |
| 2024-04-23 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.04 | 5.19 | 827.81K |
| 2024-04-22 | 5.14 | 5.19 | ↑$0.05 (0.97%) | 5.11 | 5.25 | 800.33K |
| 2024-04-19 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 5.09 | 5.18 | 776.41K |
| 2024-04-18 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.02 | 5.17 | 1.74M |
| 2024-04-17 | 5.12 | 5.13 | ↑$0.01 (0.20%) | 5.05 | 5.16 | 0.93M |
| 2024-04-16 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.06 | 5.21 | 1.65M |
| 2024-04-15 | 5.22 | 5.21 | ↓$0.01 (-0.19%) | 5.15 | 5.27 | 1.41M |
| 2024-04-12 | 5.40 | 5.26 | ↓$0.14 (-2.59%) | 5.25 | 5.41 | 1.63M |
| 2024-04-11 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.45 | 5.52 | 1.21M |
| 2024-04-10 | 5.64 | 5.47 | ↓$0.17 (-3.01%) | 5.44 | 5.69 | 1.83M |
| 2024-04-09 | 5.73 | 5.75 | ↑$0.02 (0.35%) | 5.67 | 5.79 | 2.65M |
| 2024-04-08 | 5.55 | 5.70 | ↑$0.15 (2.70%) | 5.52 | 5.72 | 1.36M |
| 2024-04-05 | 5.62 | 5.54 | ↓$0.08 (-1.42%) | 5.50 | 5.64 | 1.43M |
| 2024-04-04 | 5.66 | 5.60 | ↓$0.06 (-1.06%) | 5.59 | 5.85 | 2.62M |
| 2024-04-03 | 5.55 | 5.61 | ↑$0.06 (1.08%) | 5.43 | 5.63 | 1.68M |
| 2024-04-02 | 5.43 | 5.58 | ↑$0.15 (2.76%) | 5.38 | 5.61 | 2.66M |
| 2024-04-01 | 5.70 | 5.58 | ↓$0.12 (-2.11%) | 5.55 | 5.70 | 1.20M |
| 2024-03-28 | 5.67 | 5.72 | ↑$0.05 (0.88%) | 5.66 | 5.76 | 1.25M |
| 2024-03-27 | 5.57 | 5.66 | ↑$0.09 (1.62%) | 5.52 | 5.67 | 1.52M |
| 2024-03-26 | 5.64 | 5.54 | ↓$0.10 (-1.77%) | 5.53 | 5.64 | 2.14M |
| 2024-03-25 | 5.60 | 5.62 | ↑$0.02 (0.36%) | 5.57 | 5.64 | 3.57M |
| 2024-03-22 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.59 | 5.66 | 1.65M |
| 2024-03-21 | 5.77 | 5.72 | ↓$0.05 (-0.87%) | 5.70 | 5.79 | 0.98M |
| 2024-03-20 | 5.66 | 5.79 | ↑$0.13 (2.30%) | 5.64 | 5.80 | 1.57M |
| 2024-03-19 | 5.67 | 5.70 | ↑$0.03 (0.53%) | 5.64 | 5.75 | 1.54M |
| 2024-03-18 | 5.73 | 5.67 | ↓$0.06 (-1.05%) | 5.60 | 5.75 | 0.93M |
| 2024-03-15 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.71 | 5.83 | 1.36M |
Create an account or log in to view more rows.
$UGP i need more
$UGP volume = money
$UGP cover that shit
$UGP Stair stepping nicely
$UGP wtf is going on?
$UGP When in doubt...
$UGP futs ripping
$UGP the price is wrong
$UGP let’s ride
$UGP do what the markets tells you to do not the other way around