Ultrapar Participacoes SA ADR (UGP) Historical Stock Data
5.72 ↑0.06 (1.06%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UGP is up 0.34% a day on average. There have been 20 days where Ultrapar Participacoes SA ADR closed green and 10 days where UGP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.76 | 5.79 | ↑$0.03 (0.52%) | 5.73 | 5.82 | 875.59K |
2024-03-13 | 5.76 | 5.78 | ↑$0.02 (0.35%) | 5.71 | 5.83 | 1.03M |
2024-03-12 | 5.73 | 5.77 | ↑$0.04 (0.70%) | 5.68 | 5.80 | 804.93K |
2024-03-11 | 5.79 | 5.73 | ↓$0.06 (-1.04%) | 5.72 | 5.85 | 1.52M |
2024-03-08 | 5.78 | 5.83 | ↑$0.05 (0.87%) | 5.77 | 5.86 | 0.94M |
2024-03-07 | 5.96 | 5.90 | ↓$0.06 (-1.01%) | 5.86 | 5.97 | 1.10M |
2024-03-06 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.89 | 5.96 | 1.77M |
2024-03-05 | 5.79 | 5.87 | ↑$0.08 (1.38%) | 5.74 | 5.88 | 2.41M |
2024-03-04 | 5.96 | 5.94 | ↓$0.02 (-0.34%) | 5.92 | 5.99 | 1.86M |
2024-03-01 | 5.93 | 5.99 | ↑$0.06 (1.01%) | 5.87 | 5.99 | 2.31M |
2024-02-29 | 5.91 | 5.92 | ↑$0.01 (0.17%) | 5.83 | 6.05 | 3.10M |
2024-02-28 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.14 | 6.28 | 1.68M |
2024-02-27 | 6.28 | 6.29 | ↑$0.01 (0.16%) | 6.27 | 6.35 | 1.45M |
2024-02-26 | 6.17 | 6.21 | ↑$0.04 (0.65%) | 6.13 | 6.23 | 1.56M |
2024-02-23 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.12 | 6.19 | 1.42M |
2024-02-22 | 6.23 | 6.28 | ↑$0.05 (0.80%) | 6.19 | 6.30 | 2.09M |
2024-02-21 | 6.21 | 6.33 | ↑$0.12 (1.93%) | 6.21 | 6.34 | 3.06M |
2024-02-20 | 6.09 | 6.19 | ↑$0.10 (1.64%) | 6.08 | 6.19 | 1.94M |
2024-02-16 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.96 | 6.07 | 2.80M |
2024-02-15 | 5.83 | 5.92 | ↑$0.09 (1.54%) | 5.81 | 5.96 | 0.93M |
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