UGP Quote, Trading Chart, Ultrapar Participacoes S.A. American Depositary Shares

home / stock / ugp / ugp quote

Stock Information
Company Name: Ultrapar Participacoes S.A. American Depositary Shares
Stock Symbol: UGP
Market: NYSE
Website: ultra.com.br
Menu
UGP UGP Quote UGP Short UGP News UGP Articles UGP Message Board
Get UGP Alerts

News, Short Squeeze, Breakout and More Instantly...
UGP Quote
Last:$4.23
Change Percent:1.2%
Open:$4.12
Previous Close:$4.18
High:$4.235
Low:$4.12
Volume:956,096
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
UGP Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$4.12
Close:$4.18
High:$4.235
Low:$4.12
Volume:956,096
Date:2024-07-16
Open:$4.19
Close:$4.18
High:$4.235
Low:$4.14
Volume:1,116,541
Date:2024-07-15
Open:$4.17
Close:$4.13
High:$4.19
Low:$4.11
Volume:1,354,060
Date:2024-07-12
Open:$4.23
Close:$4.19
High:$4.255
Low:$4.18
Volume:738,736
Date:2024-07-11
Open:$4.28
Close:$4.27
High:$4.3
Low:$4.23
Volume:1,094,139
Date:2024-07-10
Open:$4.32
Close:$4.23
High:$4.35
Low:$4.2
Volume:1,665,743
Date:2024-07-09
Open:$4.19
Close:$4.25
High:$4.2957
Low:$4.16
Volume:1,415,770
Date:2024-07-08
Open:$4.02
Close:$4.13
High:$4.13
Low:$3.985
Volume:1,143,296
Date:2024-07-05
Open:$4.05
Close:$4.06
High:$4.06
Low:$3.96
Volume:1,049,907
Date:2024-07-04
Open:$3.95
Close:$4
High:$4.01
Low:$3.935
Volume:943,301
Date:2024-07-03
Open:$3.95
Close:$4
High:$4.01
Low:$3.935
Volume:943,301
Date:2024-07-02
Open:$3.84
Close:$3.83
High:$3.8701
Low:$3.78
Volume:1,104,326
Date:2024-07-01
Open:$3.9
Close:$3.86
High:$3.95
Low:$3.835
Volume:1,140,369
Date:2024-06-28
Open:$3.96
Close:$3.91
High:$3.97
Low:$3.89
Volume:892,392
Date:2024-06-27
Open:$3.93
Close:$4.03
High:$4.03
Low:$3.905
Volume:1,025,718
Date:2024-06-26
Open:$3.92
Close:$3.93
High:$3.96
Low:$3.895
Volume:799,510
Date:2024-06-25
Open:$4.06
Close:$3.99
High:$4.08
Low:$3.99
Volume:937,916
Date:2024-06-24
Open:$4.05
Close:$4.1
High:$4.125
Low:$4.04
Volume:935,169
Date:2024-06-21
Open:$3.99
Close:$4.02
High:$4.055
Low:$3.965
Volume:1,936,765
Date:2024-06-20
Open:$4.03
Close:$3.98
High:$4.055
Low:$3.925
Volume:1,622,525