Ultrapar (NY:UGP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	3.070	3.070	2.970	2.980	1,394,975	-0.11(-3.56%)
May 06, 2025	3.080	3.110	3.050	3.090	1,201,356	+0.06(+1.98%)
May 05, 2025	3.130	3.130	3.025	3.030	1,597,752	-0.11(-3.50%)
May 02, 2025	3.200	3.200	3.134	3.140	1,114,024	+0.03(+0.96%)
May 01, 2025	3.120	3.140	3.070	3.110	583,671	-0.04(-1.27%)
Apr 30, 2025	3.190	3.210	3.130	3.150	1,550,180	-0.05(-1.56%)
Apr 29, 2025	3.230	3.250	3.185	3.200	1,566,847	-0.02(-0.62%)
Apr 28, 2025	3.220	3.260	3.180	3.220	984,555	+0.02(+0.63%)
Apr 25, 2025	3.160	3.210	3.140	3.200	1,813,936	+0.04(+1.27%)
Apr 24, 2025	3.110	3.190	3.080	3.160	1,754,218	+0.09(+2.93%)
Apr 23, 2025	3.060	3.100	3.045	3.070	1,552,320	+0.08(+2.68%)
Apr 22, 2025	2.940	3.005	2.915	2.990	3,106,680	+0.04(+1.36%)
Apr 21, 2025	2.980	2.985	2.920	2.950	627,076	-0.02(-0.67%)
Apr 17, 2025	2.870	2.990	2.845	2.970	3,790,004	+0.09(+3.13%)
Apr 16, 2025	2.860	2.905	2.835	2.880	2,128,807	+0.02(+0.70%)
Apr 15, 2025	2.890	2.930	2.830	2.860	1,107,171	-0.03(-1.04%)
Apr 14, 2025	2.940	2.940	2.840	2.890	1,262,966	-0.01(-0.34%)
Apr 11, 2025	2.880	2.925	2.833	2.900	949,684	+0.05(+1.75%)
Apr 10, 2025	2.820	2.870	2.780	2.850	1,529,992	-0.05(-1.72%)
Apr 09, 2025	2.720	2.940	2.705	2.900	2,059,126	+0.14(+5.07%)
Apr 08, 2025	2.930	2.950	2.720	2.760	2,720,281	-0.11(-3.83%)
Apr 07, 2025	2.810	2.995	2.800	2.870	3,806,090	-0.08(-2.71%)
Apr 04, 2025	3.010	3.015	2.915	2.950	2,212,957	-0.23(-7.23%)
Apr 03, 2025	3.190	3.220	3.140	3.180	1,954,338	+0.08(+2.58%)
Apr 02, 2025	3.120	3.135	3.070	3.100	1,330,360	+0.00(+0.00%)
Apr 01, 2025	3.080	3.130	3.045	3.100	1,439,204	+0.02(+0.65%)
Mar 31, 2025	3.100	3.110	3.060	3.080	1,471,083	-0.03(-0.96%)
Mar 28, 2025	3.100	3.130	3.060	3.110	1,113,068	+0.00(+0.00%)
Mar 27, 2025	3.140	3.180	3.100	3.110	932,512	-0.05(-1.58%)
Mar 26, 2025	3.170	3.200	3.140	3.160	856,293	-0.01(-0.32%)
Mar 25, 2025	3.140	3.250	3.132	3.170	5,560,705	+0.07(+2.26%)
Mar 24, 2025	3.130	3.130	3.080	3.100	6,833,925	-0.07(-2.21%)
Mar 21, 2025	3.160	3.190	3.130	3.170	2,126,777	-0.03(-0.94%)
Mar 20, 2025	3.170	3.215	3.130	3.200	4,779,599	+0.06(+1.91%)
Mar 19, 2025	3.130	3.160	3.100	3.140	2,351,185	+0.03(+0.96%)
Mar 18, 2025	3.140	3.150	3.080	3.110	5,466,378	-0.02(-0.64%)
Mar 17, 2025	3.070	3.160	3.035	3.130	5,141,547	+0.10(+3.30%)
Mar 14, 2025	2.900	3.040	2.885	3.030	5,018,592	+0.19(+6.69%)
Mar 13, 2025	2.700	2.840	2.695	2.840	1,023,454	+0.11(+4.03%)
Mar 12, 2025	2.650	2.760	2.650	2.730	1,241,145	+0.05(+1.87%)
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	-0.05(-1.87%)
Mar 07, 2025	2.733	2.801	2.733	2.782	835,192	+0.05(+1.78%)
Mar 06, 2025	2.724	2.767	2.690	2.733	1,958,218	-0.02(-0.71%)
Mar 05, 2025	2.792	2.826	2.728	2.753	1,273,831	+0.00(+0.00%)
Mar 04, 2025	2.753	2.772	2.656	2.753	1,042,831	-0.01(-0.35%)