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.

DateOpenCloseChangeLowHighVolume
2024-03-285.675.72↑$0.05 (0.88%)5.665.761.25M
2024-03-275.575.66↑$0.09 (1.62%)5.525.671.52M
2024-03-265.645.54↓$0.10 (-1.77%)5.535.642.14M
2024-03-255.605.62↑$0.02 (0.36%)5.575.643.57M
2024-03-225.625.61↓$0.01 (-0.18%)5.595.661.65M
2024-03-215.775.72↓$0.05 (-0.87%)5.705.790.98M
2024-03-205.665.79↑$0.13 (2.30%)5.645.801.57M
2024-03-195.675.70↑$0.03 (0.53%)5.645.751.54M
2024-03-185.735.67↓$0.06 (-1.05%)5.605.750.93M
2024-03-155.795.76↓$0.03 (-0.52%)5.715.831.36M
2024-03-145.765.79↑$0.03 (0.52%)5.735.82875.59K
2024-03-135.765.78↑$0.02 (0.35%)5.715.831.03M
2024-03-125.735.77↑$0.04 (0.70%)5.685.80804.93K
2024-03-115.795.73↓$0.06 (-1.04%)5.725.851.52M
2024-03-085.785.83↑$0.05 (0.87%)5.775.860.94M
2024-03-075.965.90↓$0.06 (-1.01%)5.865.971.10M
2024-03-065.935.92↓$0.01 (-0.17%)5.895.961.77M
2024-03-055.795.87↑$0.08 (1.38%)5.745.882.41M
2024-03-045.965.94↓$0.02 (-0.34%)5.925.991.86M
2024-03-015.935.99↑$0.06 (1.01%)5.875.992.31M
2024-02-295.915.92↑$0.01 (0.17%)5.836.053.10M
2024-02-286.256.20↓$0.05 (-0.80%)6.146.281.68M
2024-02-276.286.29↑$0.01 (0.16%)6.276.351.45M
2024-02-266.176.21↑$0.04 (0.65%)6.136.231.56M
2024-02-236.156.15↑$0.00 (0.00%)6.126.191.42M
2024-02-226.236.28↑$0.05 (0.80%)6.196.302.09M
2024-02-216.216.33↑$0.12 (1.93%)6.216.343.06M
2024-02-206.096.19↑$0.10 (1.64%)6.086.191.94M
2024-02-165.976.01↑$0.04 (0.67%)5.966.072.80M
2024-02-155.835.92↑$0.09 (1.54%)5.815.960.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BumOfWolfStreet

$UGP do what the markets tells you to do not the other way around

0 Like Report