Ultrapar Participacoes S.A. Sponsored ADR (UGR) - Historical data, historical prices

2.70000 EUR

0.04

1.50%

Last update Jun 13, 7:31 PM CEST

Market closed

Day range

2.70000

2.58000

2.70000

Previous close

2.66000

Open

2.58000

Access this stock data via API

Ultrapar Participacoes S.A. Sponsored ADR

2.70

0.04

1.50%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 13, 2025	2.58	2.70	2.58	2.70	4.65%	0
Jun 12, 2025	2.56	2.68	2.54	2.66	3.91%	0
Jun 11, 2025	2.52	2.68	2.52	2.68	6.35%	0
Jun 10, 2025	2.48	2.64	2.48	2.64	6.45%	0
Jun 09, 2025	2.44	2.58	2.44	2.56	4.92%	0
Jun 06, 2025	2.42	2.54	2.42	2.54	4.96%	0
Jun 05, 2025	2.42	2.52	2.40	2.52	4.13%	0
Jun 04, 2025	2.46	2.60	2.46	2.54	3.25%	0
Jun 03, 2025	2.34	2.56	2.34	2.56	9.40%	0
Jun 02, 2025	2.36	2.48	2.36	2.44	3.39%	0
May 30, 2025	2.48	2.52	2.48	2.50	0.81%	0
May 29, 2025	2.50	2.60	2.48	2.60	4%	0
May 28, 2025	2.54	2.60	2.54	2.58	1.57%	0
May 27, 2025	2.48	2.66	2.48	2.66	7.26%	0
May 26, 2025	2.48	2.48	2.48	2.48	0	0
May 23, 2025	2.50	2.56	2.50	2.56	2.40%	0
May 22, 2025	2.48	2.68	2.48	2.68	8.06%	0
May 21, 2025	2.62	2.66	2.60	2.62	0	0
May 20, 2025	2.66	2.74	2.66	2.74	3.01%	0
May 19, 2025	2.62	2.78	2.58	2.78	6.11%	0
May 16, 2025	2.60	2.72	2.60	2.72	4.62%	0
May 15, 2025	2.62	2.74	2.62	2.74	4.58%	0