TipRanks
Go Ultimate55% OFF

Ultrapar Participacoes SA (UGR) Historical Prices

DE:UGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.055.055.055.055.05-8.18%00.00
Oct 29, 20265.205.505.205.505.50-1.79%00.00
Oct 28, 20265.455.605.455.605.60+0.90%7047.55
Oct 27, 20265.555.555.555.555.55-2.63%00.00
Oct 26, 20265.105.705.105.705.70-13.64%7779.60
Oct 23, 20266.606.606.606.606.60-1.49%00.00
Oct 22, 20266.706.706.706.706.70+0.00%00.00
Oct 21, 20266.706.706.706.706.70+2.29%00.00
Oct 20, 20266.556.556.556.556.55-0.76%00.00
Oct 19, 20266.606.606.606.606.60+2.33%00.00
Oct 16, 20266.456.456.456.456.45-2.27%00.00
Oct 15, 20266.606.606.606.606.60+0.00%00.00
Oct 14, 20266.606.606.606.606.60-6.38%00.00
Oct 13, 20266.707.056.707.057.05+5.22%4,016233.19
Oct 12, 20266.706.706.706.706.70+1.52%00.00
Oct 09, 20266.606.606.606.606.60+0.76%00.00
Oct 08, 20266.556.556.556.556.55+0.00%00.00
Oct 07, 20266.556.556.556.556.55-0.76%00.00
Oct 06, 20266.606.606.606.606.60-5.71%00.00
Oct 05, 20266.307.006.307.007.00+12.90%960483.84
Oct 02, 20266.206.206.206.206.20+0.81%00.00
Oct 01, 20266.156.156.156.156.15+0.00%00.00
Sep 30, 20266.156.156.156.156.15+3.36%00.00
Sep 29, 20265.955.955.955.955.95+0.85%00.00
Sep 28, 20265.905.905.905.905.90-5.60%00.00
Sep 25, 20266.256.256.256.256.25-2.34%00.00
Sep 24, 20266.406.406.406.406.40+0.00%00.00
Sep 23, 20266.406.406.406.406.40+1.59%00.00
Sep 22, 20266.306.306.306.306.30+0.00%00.00
Sep 21, 20266.306.306.306.306.30+0.80%00.00
Sep 18, 20266.256.256.256.256.25+0.00%00.00
Sep 17, 20266.256.256.256.256.25+2.46%00.00
Sep 16, 20266.106.106.106.106.10+0.00%00.00
Sep 15, 20266.106.506.106.106.10+0.00%00.00
Sep 14, 20266.106.106.106.106.10-1.61%00.00
Sep 11, 20266.206.206.206.206.20+2.48%00.00
Sep 10, 20266.056.056.056.056.05-0.82%00.00
Sep 09, 20266.106.106.106.106.10+2.52%00.00
Sep 08, 20265.955.955.955.955.95-9.85%00.00
Sep 07, 20265.956.605.956.606.60+12.82%125Infinity
Sep 04, 20265.855.855.855.855.85+0.00%0NaN
Sep 03, 20265.855.855.855.855.85+4.46%0NaN
Sep 02, 20265.605.605.605.605.60+2.75%0NaN
Sep 01, 20265.455.455.455.455.45+3.81%0NaN
Aug 31, 20265.255.255.255.255.25+0.96%0NaN
Aug 28, 20265.205.205.205.205.20-0.95%0NaN
Aug 27, 20265.255.255.255.255.25-3.67%0NaN
Aug 26, 20265.455.455.455.455.45+2.54%0NaN
Aug 25, 20265.455.455.455.455.32+0.00%0NaN
Aug 24, 20265.455.455.455.455.32+2.82%0NaN