Ultrapar Participações S.... (UGP)
2.60
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
2.60
0.19%
After-hours Jan 14, 2025, 07:00 PM EST
UGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.57 | 2.62 | 2.55 | 2.60 | 0.00 | 0.00% | 1,727,040 |
| Jan 13, 2025 | 2.60 | 2.64 | 2.59 | 2.60 | 0.01 | 0.39% | 791,590 |
| Jan 10, 2025 | 2.60 | 2.62 | 2.55 | 2.59 | -0.13 | -4.78% | 1,556,400 |
| Jan 8, 2025 | 2.67 | 2.72 | 2.65 | 2.72 | -0.02 | -0.73% | 1,621,632 |
| Jan 7, 2025 | 2.77 | 2.82 | 2.71 | 2.74 | 0.16 | 6.20% | 3,009,000 |
| Jan 6, 2025 | 2.60 | 2.63 | 2.57 | 2.58 | 0.02 | 0.78% | 962,407 |
| Jan 3, 2025 | 2.62 | 2.64 | 2.55 | 2.56 | -0.07 | -2.66% | 900,400 |
| Jan 2, 2025 | 2.58 | 2.66 | 2.58 | 2.63 | 0.00 | 0.00% | 1,358,673 |
| Dec 31, 2024 | 2.61 | 2.67 | 2.61 | 2.63 | 0.03 | 1.15% | 1,081,237 |
| Dec 30, 2024 | 2.59 | 2.61 | 2.53 | 2.60 | 0.01 | 0.39% | 2,420,300 |
| Dec 27, 2024 | 2.57 | 2.61 | 2.56 | 2.59 | -0.01 | -0.38% | 2,163,400 |
| Dec 26, 2024 | 2.63 | 2.64 | 2.58 | 2.60 | -0.06 | -2.26% | 2,008,300 |
| Dec 24, 2024 | 2.64 | 2.68 | 2.62 | 2.66 | 0.02 | 0.76% | 379,835 |
| Dec 23, 2024 | 2.66 | 2.66 | 2.62 | 2.64 | -0.04 | -1.49% | 2,086,131 |
| Dec 20, 2024 | 2.70 | 2.75 | 2.67 | 2.68 | 0.03 | 1.13% | 3,423,401 |
| Dec 19, 2024 | 2.62 | 2.69 | 2.61 | 2.65 | 0.08 | 3.11% | 3,133,000 |
| Dec 18, 2024 | 2.68 | 2.69 | 2.55 | 2.57 | -0.18 | -6.55% | 3,230,417 |
| Dec 17, 2024 | 2.71 | 2.78 | 2.69 | 2.75 | 0.05 | 1.85% | 3,441,872 |
| Dec 16, 2024 | 2.75 | 2.78 | 2.69 | 2.70 | -0.11 | -3.91% | 1,109,843 |
| Dec 13, 2024 | 2.87 | 2.88 | 2.80 | 2.81 | -0.12 | -4.10% | 2,267,146 |
| Dec 12, 2024 | 3.02 | 3.02 | 2.89 | 2.93 | -0.19 | -6.09% | 2,484,650 |
| Dec 11, 2024 | 3.03 | 3.20 | 2.99 | 3.12 | 0.07 | 2.30% | 4,160,985 |
| Dec 10, 2024 | 3.06 | 3.08 | 3.01 | 3.05 | 0.14 | 4.81% | 2,922,044 |
| Dec 9, 2024 | 2.98 | 3.00 | 2.90 | 2.91 | -0.02 | -0.68% | 1,831,400 |
| Dec 6, 2024 | 3.02 | 3.02 | 2.89 | 2.93 | -0.12 | -3.93% | 1,999,141 |
| Dec 5, 2024 | 3.09 | 3.11 | 3.04 | 3.05 | 0.09 | 3.04% | 2,353,899 |
| Dec 4, 2024 | 2.93 | 3.01 | 2.92 | 2.96 | 0.00 | 0.00% | 3,157,700 |
| Dec 3, 2024 | 2.93 | 2.97 | 2.91 | 2.96 | -0.01 | -0.34% | 3,084,900 |
| Dec 2, 2024 | 2.90 | 2.99 | 2.87 | 2.97 | 0.02 | 0.68% | 4,625,119 |
| Nov 29, 2024 | 2.80 | 3.00 | 2.80 | 2.95 | -0.11 | -3.59% | 4,201,846 |
| Nov 27, 2024 | 3.20 | 3.22 | 3.04 | 3.06 | -0.20 | -6.13% | 3,734,048 |
| Nov 26, 2024 | 3.26 | 3.33 | 3.23 | 3.26 | 0.09 | 2.84% | 4,403,271 |
| Nov 25, 2024 | 3.17 | 3.21 | 3.15 | 3.17 | -0.01 | -0.31% | 2,604,514 |
| Nov 22, 2024 | 3.13 | 3.19 | 3.10 | 3.18 | 0.03 | 0.95% | 2,411,762 |
| Nov 21, 2024 | 3.12 | 3.19 | 3.12 | 3.15 | -0.09 | -2.78% | 4,532,046 |
| Nov 20, 2024 | 3.23 | 3.30 | 3.23 | 3.24 | 0.02 | 0.62% | 1,615,000 |
| Nov 19, 2024 | 3.23 | 3.26 | 3.20 | 3.22 | -0.02 | -0.62% | 3,183,211 |
| Nov 18, 2024 | 3.30 | 3.35 | 3.23 | 3.24 | -0.16 | -4.71% | 4,513,247 |
| Nov 15, 2024 | 3.40 | 3.47 | 3.39 | 3.40 | 0.03 | 0.89% | 1,159,586 |
| Nov 14, 2024 | 3.51 | 3.57 | 3.36 | 3.37 | -0.21 | -5.87% | 3,851,600 |
| Nov 13, 2024 | 3.58 | 3.60 | 3.49 | 3.58 | 0.02 | 0.56% | 2,700,745 |
| Nov 12, 2024 | 3.53 | 3.59 | 3.52 | 3.56 | -0.04 | -1.11% | 2,487,043 |
| Nov 11, 2024 | 3.55 | 3.60 | 3.53 | 3.60 | -0.01 | -0.28% | 1,083,144 |
| Nov 8, 2024 | 3.59 | 3.63 | 3.52 | 3.61 | -0.07 | -1.90% | 1,875,245 |
| Nov 7, 2024 | 3.81 | 3.81 | 3.67 | 3.68 | -0.13 | -3.41% | 2,740,600 |
| Nov 6, 2024 | 3.72 | 3.83 | 3.69 | 3.81 | 0.09 | 2.42% | 3,032,623 |
| Nov 5, 2024 | 3.66 | 3.74 | 3.64 | 3.72 | 0.03 | 0.81% | 2,030,315 |
| Nov 4, 2024 | 3.64 | 3.71 | 3.64 | 3.69 | 0.19 | 5.43% | 1,488,861 |
| Nov 1, 2024 | 3.58 | 3.59 | 3.49 | 3.50 | -0.12 | -3.31% | 1,460,839 |
| Oct 31, 2024 | 3.61 | 3.64 | 3.57 | 3.62 | 0.00 | 0.00% | 1,597,842 |