Get the Stockscreener App
3.18
0.95%
0.03
After Hours:
3.18
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 November 22, 2024, is $3.18.
- 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 61.01% to $3.18 now.
- The 52-week high stock price for UGP is $6.345, representing a 99.53% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for UGP is $3.10, indicating a -2.52% decrease from the current share price, occurred on November 22, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $3.19 | $3.10 | $0.09 | 2,275,962.0 | +0.95% |
| Nov 21, 2024 | $3.19 | $3.12 | $0.0683 | 4,081,846.0 | -2.78% |
| Nov 20, 2024 | $3.30 | $3.23 | $0.07 | 1,613,984.0 | +0.62% |
| Nov 19, 2024 | $3.26 | $3.19 | $0.065 | 3,032,852.0 | -0.62% |
| Nov 18, 2024 | $3.35 | $3.23 | $0.115 | 4,513,247.0 | -4.71% |
| Nov 15, 2024 | $3.47 | $3.39 | $0.08 | 1,149,890.0 | +0.89% |
| Nov 14, 2024 | $3.56 | $3.36 | $0.205 | 3,443,090.0 | -5.87% |
| Nov 13, 2024 | $3.60 | $3.49 | $0.11 | 2,699,388.0 | +0.56% |
| Nov 12, 2024 | $3.59 | $3.52 | $0.07 | 2,421,243.0 | -1.11% |
| Nov 11, 2024 | $3.60 | $3.53 | $0.0685 | 1,082,481.0 | -0.28% |
| Nov 08, 2024 | $3.63 | $3.52 | $0.1097 | 1,874,845.0 | -1.90% |
| Nov 07, 2024 | $3.81 | $3.67 | $0.14 | 2,738,938.0 | -3.41% |
| Nov 06, 2024 | $3.83 | $3.69 | $0.14 | 2,369,903.0 | +2.42% |
| Nov 05, 2024 | $3.74 | $3.64 | $0.10 | 2,029,115.0 | +0.81% |
| Nov 04, 2024 | $3.71 | $3.64 | $0.065 | 1,488,611.0 | +5.43% |
| Nov 01, 2024 | $3.59 | $3.48 | $0.105 | 1,459,539.0 | -3.31% |
| Oct 31, 2024 | $3.64 | $3.57 | $0.07 | 1,560,936.0 | +0.00% |
| Oct 30, 2024 | $3.69 | $3.61 | $0.075 | 1,220,995.0 | -1.36% |
| Oct 29, 2024 | $3.75 | $3.63 | $0.12 | 2,030,773.0 | -0.27% |
| Oct 28, 2024 | $3.72 | $3.59 | $0.13 | 1,878,514.0 | +3.95% |
| Oct 25, 2024 | $3.60 | $3.53 | $0.07 | 1,269,886.0 | -2.21% |
| Oct 24, 2024 | $3.62 | $3.53 | $0.09 | 1,018,299.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.83 | $3.10 | $0.73 | 40,550,896.0 | -12.15% |
| Oct, 2024 | $4.04 | $3.51 | $0.5313 | 29,075,438.0 | -6.70% |
| Sep, 2024 | $4.36 | $3.79 | $0.565 | 19,965,359.0 | -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% |
5.26%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):