Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ultrapar Participacoes SA New | UGP | NYSE | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.09 | -1.74% | 5.07 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.30 | 5.265 | 5.365 | 5.31 | 5.16 |
UGP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
UGP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 5.31 | 0.15 | 2.91% | 5.30 | 5.365 | 5.265 | 905,126 |
| 03 May 2024 | 5.16 | 0.10 | 1.98% | 5.19 | 5.2591 | 5.16 | 848,628 |
| 02 May 2024 | 5.06 | 0.04 | 0.80% | 5.04 | 5.14 | 5.01 | 701,285 |
| 01 May 2024 | 5.02 | -0.18 | -3.46% | 5.13 | 5.15 | 5.01 | 1,007,942 |
| 30 Apr 2024 | 5.20 | -0.02 | -0.38% | 5.21 | 5.22 | 5.16 | 639,151 |
| 27 Apr 2024 | 5.22 | 0.14 | 2.76% | 5.18 | 5.25 | 5.165 | 736,488 |
| 26 Apr 2024 | 5.08 | 0.04 | 0.79% | 5.00 | 5.11 | 4.965 | 1,485,063 |
| 25 Apr 2024 | 5.04 | -0.09 | -1.75% | 5.07 | 5.085 | 5.0101 | 1,583,574 |
| 24 Apr 2024 | 5.13 | -0.06 | -1.16% | 5.09 | 5.19 | 5.04 | 827,814 |
| 23 Apr 2024 | 5.19 | 0.04 | 0.78% | 5.14 | 5.25 | 5.105 | 800,325 |
| 20 Apr 2024 | 5.15 | 0.07 | 1.38% | 5.10 | 5.18 | 5.09 | 776,413 |
| 19 Apr 2024 | 5.08 | -0.05 | -0.97% | 5.15 | 5.165 | 5.02 | 1,744,260 |
| 18 Apr 2024 | 5.13 | -0.01 | -0.19% | 5.12 | 5.16 | 5.045 | 929,602 |
| 17 Apr 2024 | 5.14 | -0.07 | -1.34% | 5.10 | 5.205 | 5.06 | 1,651,234 |
| 16 Apr 2024 | 5.21 | -0.05 | -0.95% | 5.22 | 5.265 | 5.15 | 1,408,346 |
| 13 Apr 2024 | 5.26 | -0.22 | -4.01% | 5.40 | 5.41 | 5.25 | 1,631,681 |
| 12 Apr 2024 | 5.48 | 0.01 | 0.18% | 5.50 | 5.515 | 5.45 | 1,214,246 |
| 11 Apr 2024 | 5.47 | -0.28 | -4.87% | 5.64 | 5.685 | 5.44 | 1,827,149 |
| 10 Apr 2024 | 5.75 | 0.05 | 0.88% | 5.73 | 5.79 | 5.6725 | 2,652,276 |
| 09 Apr 2024 | 5.70 | 0.16 | 2.89% | 5.55 | 5.715 | 5.52 | 1,357,583 |
| 06 Apr 2024 | 5.54 | -0.06 | -1.07% | 5.62 | 5.635 | 5.495 | 1,430,586 |
| 05 Apr 2024 | 5.60 | -0.01 | -0.18% | 5.66 | 5.85 | 5.59 | 2,622,173 |
