Ultrapar (NY: UGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.700	2.700	2.640	2.680	1,106,293	-0.05(-1.83%)
Mar 10, 2025	2.750	2.766	2.690	2.730	797,583	-0.13(-4.55%)
Mar 07, 2025	2.810	2.880	2.810	2.860	812,415	+0.05(+1.78%)
Mar 06, 2025	2.800	2.845	2.765	2.810	1,904,813	-0.02(-0.71%)
Mar 05, 2025	2.870	2.905	2.805	2.830	1,239,091	+0.00(+0.00%)
Mar 04, 2025	2.830	2.850	2.730	2.830	1,014,391	-0.01(-0.35%)
Mar 03, 2025	2.880	2.910	2.830	2.840	650,781	-0.02(-0.70%)
Feb 28, 2025	2.890	2.920	2.810	2.860	2,613,150	-0.08(-2.72%)
Feb 27, 2025	2.920	2.965	2.890	2.940	639,548	+0.12(+4.26%)
Feb 26, 2025	2.870	2.890	2.810	2.820	953,698	-0.07(-2.42%)
Feb 25, 2025	2.870	2.930	2.870	2.890	1,413,073	+0.06(+2.12%)
Feb 24, 2025	2.900	2.925	2.820	2.830	539,197	-0.02(-0.70%)
Feb 21, 2025	2.890	2.905	2.850	2.850	761,319	-0.04(-1.38%)
Feb 20, 2025	2.950	2.970	2.890	2.890	1,174,071	-0.05(-1.70%)
Feb 19, 2025	3.000	3.035	2.935	2.940	885,873	-0.09(-2.97%)
Feb 18, 2025	3.020	3.080	2.990	3.030	1,032,424	-0.01(-0.33%)
Feb 14, 2025	2.930	3.055	2.930	3.040	1,433,258	+0.17(+5.92%)
Feb 13, 2025	2.880	2.905	2.855	2.870	1,187,526	+0.01(+0.35%)
Feb 12, 2025	2.900	2.900	2.805	2.860	1,116,017	-0.08(-2.72%)
Feb 11, 2025	2.970	2.975	2.900	2.940	1,579,723	+0.06(+2.08%)
Feb 10, 2025	2.860	2.910	2.845	2.880	1,556,098	+0.10(+3.60%)
Feb 07, 2025	2.870	2.870	2.760	2.780	907,975	-0.07(-2.46%)
Feb 06, 2025	2.810	2.855	2.775	2.850	959,152	+0.05(+1.79%)
Feb 05, 2025	2.830	2.840	2.780	2.800	2,360,298	-0.08(-2.78%)
Feb 04, 2025	2.870	2.890	2.810	2.880	667,019	-0.02(-0.69%)
Feb 03, 2025	2.800	2.900	2.786	2.900	1,215,971	+0.06(+2.11%)
Jan 31, 2025	2.970	2.970	2.835	2.840	1,517,128	-0.09(-3.07%)
Jan 30, 2025	2.840	2.950	2.840	2.930	1,445,171	+0.10(+3.53%)
Jan 29, 2025	2.840	2.880	2.810	2.830	765,955	+0.01(+0.35%)
Jan 28, 2025	2.850	2.865	2.800	2.820	1,129,012	-0.05(-1.74%)
Jan 27, 2025	2.840	2.870	2.790	2.870	1,109,868	+0.12(+4.36%)
Jan 24, 2025	2.770	2.780	2.740	2.750	766,027	-0.03(-1.08%)
Jan 23, 2025	2.810	2.820	2.750	2.780	836,349	-0.01(-0.36%)
Jan 22, 2025	2.730	2.820	2.730	2.790	1,686,142	+0.07(+2.57%)
Jan 21, 2025	2.710	2.740	2.685	2.720	1,769,364	+0.05(+1.87%)
Jan 17, 2025	2.690	2.720	2.650	2.670	881,587	-0.02(-0.74%)
Jan 16, 2025	2.730	2.730	2.640	2.690	1,453,250	-0.08(-2.89%)
Jan 15, 2025	2.700	2.770	2.670	2.770	1,968,750	+0.17(+6.54%)
Jan 14, 2025	2.570	2.619	2.545	2.600	1,727,040	+0.00(+0.00%)
Jan 13, 2025	2.600	2.640	2.590	2.600	791,290	+0.01(+0.39%)
Jan 10, 2025	2.600	2.615	2.550	2.590	1,556,354	-0.13(-4.78%)
Jan 08, 2025	2.670	2.720	2.645	2.720	1,621,632	-0.02(-0.73%)
Jan 07, 2025	2.770	2.820	2.710	2.740	3,008,969	+0.16(+6.20%)
Jan 06, 2025	2.600	2.625	2.570	2.580	962,407	+0.02(+0.78%)
Jan 03, 2025	2.620	2.640	2.550	2.560	900,395	-0.07(-2.66%)