UGP - ULTRAPAR HOLDINGS INC
2.88
-0.100 -3.472%
Share volume: 1,915,717
Last Updated: 05-08-2025
Utilities/Natural Gas Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.98
-0.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $2.92 | $2.92 | $3.00 | $3.00 | $2.87 | $2.87 | $2.88 | $2.88 | 1,915,717 | $1,915,717.00 |
| 05-07-2025 | $3.07 | $3.07 | $3.07 | $3.07 | $2.97 | $2.97 | $2.98 | $2.98 | 1,433,763 | $1,433,763.00 |
| 05-06-2025 | $3.08 | $3.08 | $3.11 | $3.11 | $3.05 | $3.05 | $3.09 | $3.09 | 1,201,358 | $1,201,358.00 |
| 05-05-2025 | $3.13 | $3.13 | $3.13 | $3.13 | $3.03 | $3.03 | $3.03 | $3.03 | 1,598,568 | $1,598,568.00 |
| 05-02-2025 | $3.20 | $3.20 | $3.20 | $3.20 | $3.13 | $3.13 | $3.14 | $3.14 | 1,114,024 | $1,114,024.00 |
| 05-01-2025 | $3.12 | $3.12 | $3.14 | $3.14 | $3.07 | $3.07 | $3.11 | $3.11 | 583,671 | $583,671.00 |
| 04-30-2025 | $3.19 | $3.19 | $3.21 | $3.21 | $3.13 | $3.13 | $3.15 | $3.15 | 1,550,180 | $1,550,180.00 |
| 04-29-2025 | $3.23 | $3.23 | $3.25 | $3.25 | $3.19 | $3.19 | $3.20 | $3.20 | 1,566,847 | $1,566,847.00 |
| 04-28-2025 | $3.22 | $3.22 | $3.26 | $3.26 | $3.18 | $3.18 | $3.22 | $3.22 | 997,925 | $997,925.00 |
| 04-25-2025 | $3.16 | $3.16 | $3.21 | $3.21 | $3.14 | $3.14 | $3.20 | $3.20 | 1,813,936 | $1,813,936.00 |
