Historical Data for Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one) (UGP)

$ 3.52   0.17 (+5.07%) Volume: 2.3m 7:00 PM EDT Jul 8, 2020
After Hours:  $ 3.52 0.00 (0.00%) Volume: 17.77k 5:55 PM EDT Jul 8, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/08/20 3.47 3.555 3.43 3.52 2.3m 0.17 5.07% 3.52 8.06m 8,808
07/07/20 3.46 3.51 3.34 3.35 571.08k -0.11 -3.18% 3.35 1.94m 1,975
07/06/20 3.54 3.58 3.41 3.46 439.27k 0.01 0.29% 3.46 1.53m 1,924
07/02/20 3.56 3.605 3.44 3.45 480.33k -0.06 -1.71% 3.45 1.68m 2,260
07/01/20 3.42 3.595 3.42 3.51 712.26k 0.12 3.54% 3.51 2.51m 2,279
06/30/20 3.28 3.40 3.24 3.39 1.3m 0.08 2.42% 3.39 4.38m 4,776
06/29/20 3.29 3.34 3.21 3.31 665.21k 0.10 3.12% 3.31 2.19m 3,192
06/26/20 3.33 3.335 3.175 3.21 938.14k -0.22 -6.41% 3.21 3.04m 3,924
06/25/20 3.45 3.52 3.35 3.43 549.88k -0.01 -0.29% 3.43 1.88m 2,521
06/24/20 3.47 3.515 3.36 3.44 561.55k -0.13 -3.64% 3.44 1.93m 2,645
06/23/20 3.58 3.70 3.52 3.57 742.25k 0.10 2.88% 3.57 2.67m 3,144
06/22/20 3.54 3.58 3.44 3.47 394.23k -0.01 -0.29% 3.47 1.38m 2,082
06/19/20 3.51 3.515 3.44 3.48 1.57m -0.03 -0.85% 3.48 5.46m 4,818
06/18/20 3.41 3.52 3.39 3.51 989.61k 0.05 1.45% 3.51 3.44m 3,877
06/17/20 3.38 3.55 3.3639 3.46 1.25m 0.13 3.90% 3.46 4.32m 4,278
06/16/20 3.59 3.59 3.29 3.33 1.15m -0.11 -3.20% 3.33 3.91m 4,161
06/15/20 3.33 3.52 3.27 3.44 900.47k -0.08 -2.27% 3.44 3.05m 3,681
06/12/20 3.56 3.63 3.41 3.52 1.12m 0.15 4.45% 3.52 3.92m 4,252
06/11/20 3.47 3.56 3.34 3.37 1.5m -0.34 -9.16% 3.37 5.11m 5,274
06/10/20 3.93 3.94 3.71 3.71 1.05m -0.23 -5.84% 3.71 4m 3,809
06/09/20 3.76 3.97 3.74 3.94 2.17m -0.03 -0.76% 3.94 8.49m 8,445