Get the Stockscreener App
3.88
1.77%
-0.07
After Hours:
3.88
Ultrapar Participacoes S A Adr Stock (UGP) Price History
The historical daily chart and data for Ultrapar Participacoes S A Adr stock (UGP), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $3.88.
- Ultrapar Participacoes S A Adr all-time high stock price is $13.24, occurred on January 25, 2018.
- The lowest Ultrapar Participacoes S A Adr stock price recorded was $1.975 on March 23, 2020. Since then, Ultrapar Participacoes S A Adr's stock price has risen over 96.46% to $3.88 now.
- The 52-week high stock price for UGP is $6.345, representing a 63.53% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for UGP is $3.395, indicating a -12.50% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Ultrapar Participacoes S A Adr (UGP) stock in the beginning of 2023 was $2.51. The stock closed the year at $2.42, a loss of over -3.59% for the year.
The table below shows more information about UGP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $3.95 | $3.88 | $0.0697 | 1,627,129.0 | -1.77% |
| Sep 27, 2024 | $3.96 | $3.87 | $0.095 | 1,055,683.0 | +1.28% |
| Sep 26, 2024 | $3.92 | $3.84 | $0.075 | 962,344.0 | +2.09% |
| Sep 25, 2024 | $3.93 | $3.81 | $0.12 | 1,169,702.0 | -2.80% |
| Sep 24, 2024 | $3.96 | $3.85 | $0.11 | 1,587,606.0 | +3.15% |
| Sep 23, 2024 | $3.85 | $3.79 | $0.06 | 1,050,356.0 | -1.04% |
| Sep 20, 2024 | $4.01 | $3.84 | $0.17 | 1,215,023.0 | -5.41% |
| Sep 19, 2024 | $4.18 | $4.06 | $0.12 | 1,139,421.0 | -1.21% |
| Sep 18, 2024 | $4.21 | $4.11 | $0.10 | 984,285.0 | -1.67% |
| Sep 17, 2024 | $4.21 | $4.12 | $0.085 | 984,172.0 | +0.72% |
| Sep 16, 2024 | $4.18 | $4.12 | $0.06 | 550,064.0 | +0.48% |
| Sep 13, 2024 | $4.18 | $4.12 | $0.065 | 642,575.0 | +1.22% |
| Sep 12, 2024 | $4.11 | $4.00 | $0.10 | 854,620.0 | +0.49% |
| Sep 11, 2024 | $4.09 | $4.03 | $0.065 | 851,195.0 | -0.25% |
| Sep 10, 2024 | $4.20 | $4.03 | $0.17 | 765,134.0 | -4.90% |
| Sep 09, 2024 | $4.36 | $4.26 | $0.095 | 730,776.0 | +4.38% |
| Sep 06, 2024 | $4.21 | $4.11 | $0.105 | 1,009,727.0 | -1.67% |
| Sep 05, 2024 | $4.18 | $4.09 | $0.09 | 997,399.0 | +2.70% |
| Sep 04, 2024 | $4.11 | $4.04 | $0.068 | 626,029.0 | +1.24% |
Ultrapar Participacoes S A Adr Stock (UGP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ultrapar Participacoes S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ultrapar Participacoes S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ultrapar Participacoes S A Adr Stock (UGP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $4.36 | $3.79 | $0.565 | 21,592,488.0 | -6.73% |
| Aug, 2024 | $4.51 | $3.77 | $0.731 | 27,806,174.0 | +5.58% |
| Jul, 2024 | $4.35 | $3.78 | $0.57 | 25,726,199.0 | +0.77% |
| Jun, 2024 | $4.47 | $3.89 | $0.58 | 23,557,661.0 | -11.74% |
| May, 2024 | $5.37 | $4.41 | $0.955 | 28,762,880.0 | -11.75% |
| Apr, 2024 | $5.85 | $4.96 | $0.885 | 31,355,700.0 | -12.24% |
| Mar, 2024 | $5.99 | $5.51 | $0.475 | 31,155,331.0 | -3.38% |
| Feb, 2024 | $6.34 | $5.49 | $0.855 | 30,724,257.0 | +3.68% |
| Jan, 2024 | $5.80 | $5.23 | $0.575 | 25,398,801.0 | +5.35% |
Ultrapar Participacoes S A Adr Stock (UGP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.51 | $5.00 | $0.51 | 29,044,671.0 | +6.48% |
| Nov, 2023 | $5.16 | $4.06 | $1.10 | 29,481,577.0 | +26.93% |
| Oct, 2023 | $4.25 | $3.40 | $0.85 | 27,994,055.0 | +9.26% |
| Sep, 2023 | $3.97 | $3.52 | $0.445 | 26,008,111.0 | +0.82% |
| Aug, 2023 | $3.98 | $3.58 | $0.40 | 32,174,576.0 | -7.85% |
| Jul, 2023 | $4.11 | $3.67 | $0.435 | 26,058,210.0 | +0.51% |
| Jun, 2023 | $3.94 | $3.31 | $0.63 | 31,350,960.0 | +18.73% |
| May, 2023 | $3.52 | $2.74 | $0.785 | 24,009,828.0 | +15.33% |
| Apr, 2023 | $3.03 | $2.67 | $0.355 | 27,963,947.0 | +5.13% |
| Mar, 2023 | $2.76 | $2.42 | $0.345 | 43,342,694.0 | +7.48% |
| Feb, 2023 | $2.73 | $2.38 | $0.345 | 29,834,297.0 | -2.68% |
| Jan, 2023 | $2.67 | $2.18 | $0.495 | 25,781,050.0 | +7.85% |
Ultrapar Participacoes S A Adr Stock (UGP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.82 | $2.21 | $0.61 | 30,858,531.0 | -10.70% |
| Nov, 2022 | $2.92 | $2.31 | $0.605 | 33,500,032.0 | +3.83% |
| Oct, 2022 | $2.70 | $2.28 | $0.42 | 29,712,267.0 | +19.18% |
| Sep, 2022 | $2.71 | $2.13 | $0.58 | 25,522,897.0 | -17.67% |
| Aug, 2022 | $2.92 | $2.45 | $0.47 | 23,576,166.0 | +6.83% |
| Jul, 2022 | $2.54 | $2.13 | $0.405 | 22,572,229.0 | +5.96% |
| Jun, 2022 | $3.05 | $2.28 | $0.77 | 28,692,842.0 | -21.67% |
| May, 2022 | $3.09 | $2.25 | $0.84 | 39,188,433.0 | +12.36% |
| Apr, 2022 | $3.21 | $2.65 | $0.56 | 22,793,434.0 | -11.88% |
| Mar, 2022 | $3.18 | $2.32 | $0.86 | 34,388,752.0 | +4.12% |
| Feb, 2022 | $3.10 | $2.65 | $0.445 | 17,828,597.0 | +1.75% |
| Jan, 2022 | $2.89 | $2.21 | $0.68 | 28,576,552.0 | +8.33% |
1.14%
3.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):