NYSE - Nasdaq Real Time Price • USD
Ultrapar Participações S.A. (UGP)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.00 | 5.11 | 4.97 | 5.08 | 5.08 | 1,485,100 |
Apr 24, 2024 | 5.07 | 5.09 | 5.01 | 5.04 | 5.04 | 1,583,600 |
Apr 23, 2024 | 5.09 | 5.19 | 5.04 | 5.13 | 5.13 | 827,800 |
Apr 22, 2024 | 5.14 | 5.25 | 5.11 | 5.19 | 5.19 | 800,300 |
Apr 19, 2024 | 5.10 | 5.18 | 5.09 | 5.15 | 5.15 | 776,400 |
Apr 18, 2024 | 5.15 | 5.17 | 5.02 | 5.08 | 5.08 | 1,744,300 |
Apr 17, 2024 | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | 929,600 |
Apr 16, 2024 | 5.10 | 5.21 | 5.06 | 5.14 | 5.14 | 1,651,200 |
Apr 15, 2024 | 5.22 | 5.27 | 5.15 | 5.21 | 5.21 | 1,408,300 |
Apr 12, 2024 | 5.40 | 5.41 | 5.25 | 5.26 | 5.26 | 1,631,700 |
Apr 11, 2024 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | 1,214,200 |
Apr 10, 2024 | 5.64 | 5.69 | 5.44 | 5.47 | 5.47 | 1,827,500 |
Apr 9, 2024 | 5.73 | 5.79 | 5.67 | 5.75 | 5.75 | 2,654,500 |
Apr 8, 2024 | 5.55 | 5.72 | 5.52 | 5.70 | 5.70 | 1,357,600 |
Apr 5, 2024 | 5.62 | 5.64 | 5.50 | 5.54 | 5.54 | 1,430,600 |
Apr 4, 2024 | 5.66 | 5.85 | 5.59 | 5.60 | 5.60 | 2,622,500 |
Apr 3, 2024 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1,682,800 |
Apr 2, 2024 | 5.43 | 5.61 | 5.38 | 5.58 | 5.58 | 2,657,300 |
Apr 1, 2024 | 5.70 | 5.70 | 5.55 | 5.58 | 5.58 | 1,197,000 |
Mar 28, 2024 | 5.67 | 5.76 | 5.66 | 5.72 | 5.72 | 1,248,400 |
Mar 27, 2024 | 5.57 | 5.67 | 5.52 | 5.66 | 5.66 | 1,520,300 |
Mar 26, 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 2,141,200 |
Mar 25, 2024 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 3,566,500 |
Mar 22, 2024 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | 1,654,600 |
Mar 21, 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | 975,700 |
Mar 20, 2024 | 5.66 | 5.80 | 5.64 | 5.79 | 5.79 | 1,571,800 |
Mar 19, 2024 | 5.67 | 5.75 | 5.64 | 5.70 | 5.70 | 1,544,400 |
Mar 18, 2024 | 5.73 | 5.75 | 5.60 | 5.67 | 5.67 | 934,700 |
Mar 15, 2024 | 5.79 | 5.83 | 5.71 | 5.76 | 5.76 | 1,364,500 |
Mar 14, 2024 | 5.76 | 5.82 | 5.73 | 5.79 | 5.79 | 875,600 |
Mar 13, 2024 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 1,025,000 |
Mar 12, 2024 | 5.73 | 5.80 | 5.68 | 5.77 | 5.77 | 804,900 |
Mar 11, 2024 | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | 1,517,100 |
Mar 8, 2024 | 0.08 Dividend | |||||
Mar 8, 2024 | 5.78 | 5.86 | 5.77 | 5.83 | 5.83 | 940,900 |
Mar 7, 2024 | 5.96 | 5.97 | 5.86 | 5.90 | 5.82 | 1,096,700 |
Mar 6, 2024 | 5.93 | 5.96 | 5.89 | 5.92 | 5.84 | 1,794,300 |
Mar 5, 2024 | 5.79 | 5.88 | 5.74 | 5.87 | 5.79 | 2,409,800 |
Mar 4, 2024 | 5.96 | 5.99 | 5.92 | 5.94 | 5.86 | 1,858,700 |
Mar 1, 2024 | 5.93 | 5.99 | 5.87 | 5.99 | 5.91 | 2,313,300 |
Feb 29, 2024 | 5.91 | 6.05 | 5.83 | 5.92 | 5.84 | 3,102,500 |
Feb 28, 2024 | 6.25 | 6.28 | 6.14 | 6.20 | 6.11 | 1,681,800 |
Feb 27, 2024 | 6.28 | 6.35 | 6.27 | 6.29 | 6.20 | 1,449,600 |
Feb 26, 2024 | 6.17 | 6.23 | 6.13 | 6.21 | 6.12 | 1,557,600 |
Feb 23, 2024 | 6.15 | 6.19 | 6.12 | 6.15 | 6.07 | 1,424,600 |
Feb 22, 2024 | 6.23 | 6.30 | 6.19 | 6.28 | 6.19 | 2,091,300 |
Feb 21, 2024 | 6.21 | 6.34 | 6.21 | 6.33 | 6.24 | 3,056,600 |
Feb 20, 2024 | 6.09 | 6.19 | 6.08 | 6.19 | 6.11 | 1,942,500 |
Feb 16, 2024 | 5.97 | 6.07 | 5.96 | 6.01 | 5.93 | 2,798,700 |
Feb 15, 2024 | 5.83 | 5.96 | 5.81 | 5.92 | 5.84 | 928,700 |
Feb 14, 2024 | 5.90 | 5.96 | 5.83 | 5.89 | 5.81 | 1,118,100 |
Feb 13, 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.74 | 1,118,800 |
Feb 12, 2024 | 5.94 | 6.00 | 5.91 | 5.98 | 5.90 | 625,300 |
Feb 9, 2024 | 5.91 | 6.02 | 5.89 | 5.96 | 5.88 | 1,344,300 |
Feb 8, 2024 | 5.74 | 5.83 | 5.70 | 5.79 | 5.71 | 1,121,400 |
Feb 7, 2024 | 5.75 | 5.84 | 5.73 | 5.83 | 5.75 | 1,004,000 |
Feb 6, 2024 | 5.65 | 5.74 | 5.63 | 5.71 | 5.63 | 1,146,800 |
Feb 5, 2024 | 5.59 | 5.67 | 5.49 | 5.65 | 5.57 | 950,600 |
Feb 2, 2024 | 5.62 | 5.63 | 5.49 | 5.58 | 5.50 | 1,539,200 |
Feb 1, 2024 | 5.76 | 5.81 | 5.73 | 5.79 | 5.71 | 1,126,200 |
Jan 31, 2024 | 5.72 | 5.79 | 5.69 | 5.71 | 5.63 | 1,599,300 |
Jan 30, 2024 | 5.63 | 5.66 | 5.58 | 5.64 | 5.56 | 925,900 |
Jan 29, 2024 | 5.70 | 5.73 | 5.63 | 5.65 | 5.57 | 734,100 |
Jan 26, 2024 | 5.75 | 5.79 | 5.72 | 5.78 | 5.70 | 665,200 |
Jan 25, 2024 | 5.66 | 5.70 | 5.61 | 5.70 | 5.62 | 932,900 |
Jan 24, 2024 | 5.68 | 5.69 | 5.59 | 5.64 | 5.56 | 1,498,800 |
Jan 23, 2024 | 5.57 | 5.64 | 5.51 | 5.64 | 5.56 | 1,348,200 |
Jan 22, 2024 | 5.59 | 5.62 | 5.49 | 5.55 | 5.47 | 1,106,500 |
Jan 19, 2024 | 5.57 | 5.66 | 5.52 | 5.61 | 5.53 | 1,175,100 |
Jan 18, 2024 | 5.50 | 5.57 | 5.46 | 5.55 | 5.47 | 1,215,500 |
Jan 17, 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.52 | 1,269,600 |
Jan 16, 2024 | 5.70 | 5.71 | 5.51 | 5.55 | 5.47 | 1,477,000 |
Jan 12, 2024 | 5.74 | 5.81 | 5.72 | 5.76 | 5.68 | 1,007,100 |
Jan 11, 2024 | 5.57 | 5.62 | 5.50 | 5.62 | 5.54 | 1,312,300 |
Jan 10, 2024 | 5.58 | 5.60 | 5.53 | 5.54 | 5.46 | 722,800 |
Jan 9, 2024 | 5.48 | 5.57 | 5.44 | 5.53 | 5.45 | 1,420,700 |
Jan 8, 2024 | 5.57 | 5.66 | 5.51 | 5.53 | 5.45 | 1,414,200 |
Jan 5, 2024 | 5.47 | 5.62 | 5.44 | 5.56 | 5.48 | 2,054,600 |
Jan 4, 2024 | 5.25 | 5.44 | 5.23 | 5.43 | 5.36 | 1,433,800 |
Jan 3, 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.36 | 1,118,400 |
Jan 2, 2024 | 5.41 | 5.46 | 5.34 | 5.40 | 5.33 | 1,330,800 |
Dec 29, 2023 | 5.45 | 5.46 | 5.38 | 5.42 | 5.35 | 827,600 |
Dec 28, 2023 | 5.47 | 5.50 | 5.45 | 5.46 | 5.39 | 950,700 |
Dec 27, 2023 | 5.45 | 5.51 | 5.43 | 5.50 | 5.42 | 843,400 |
Dec 26, 2023 | 5.45 | 5.51 | 5.42 | 5.48 | 5.40 | 664,600 |
Dec 22, 2023 | 5.42 | 5.47 | 5.38 | 5.40 | 5.33 | 1,133,400 |
Dec 21, 2023 | 5.35 | 5.45 | 5.35 | 5.38 | 5.31 | 1,338,500 |
Dec 20, 2023 | 5.38 | 5.40 | 5.26 | 5.26 | 5.19 | 1,061,800 |
Dec 19, 2023 | 5.32 | 5.38 | 5.31 | 5.37 | 5.30 | 936,100 |
Dec 18, 2023 | 5.24 | 5.28 | 5.20 | 5.26 | 5.19 | 1,366,400 |
Dec 15, 2023 | 5.27 | 5.29 | 5.18 | 5.20 | 5.13 | 2,194,300 |
Dec 14, 2023 | 5.32 | 5.36 | 5.29 | 5.31 | 5.24 | 1,292,700 |
Dec 13, 2023 | 5.17 | 5.27 | 5.12 | 5.26 | 5.19 | 1,594,700 |
Dec 12, 2023 | 5.22 | 5.23 | 5.10 | 5.13 | 5.06 | 836,200 |
Dec 11, 2023 | 5.23 | 5.27 | 5.20 | 5.25 | 5.18 | 897,900 |
Dec 8, 2023 | 5.18 | 5.28 | 5.16 | 5.25 | 5.18 | 1,389,000 |
Dec 7, 2023 | 5.20 | 5.25 | 5.14 | 5.19 | 5.12 | 1,322,400 |
Dec 6, 2023 | 5.22 | 5.26 | 5.17 | 5.21 | 5.14 | 3,354,100 |
Dec 5, 2023 | 5.05 | 5.17 | 5.00 | 5.07 | 5.00 | 3,696,800 |
Dec 4, 2023 | 5.15 | 5.18 | 5.07 | 5.12 | 5.05 | 1,329,300 |
Dec 1, 2023 | 5.06 | 5.26 | 5.06 | 5.24 | 5.17 | 2,668,400 |
Nov 30, 2023 | 5.02 | 5.13 | 4.99 | 5.09 | 5.02 | 1,425,600 |
Nov 29, 2023 | 5.00 | 5.11 | 4.99 | 5.04 | 4.97 | 1,141,400 |
Nov 28, 2023 | 4.97 | 5.12 | 4.95 | 5.10 | 5.03 | 1,420,300 |
Nov 27, 2023 | 4.92 | 4.98 | 4.91 | 4.97 | 4.90 | 844,200 |
Nov 24, 2023 | 4.92 | 4.97 | 4.91 | 4.96 | 4.89 | 638,800 |
Nov 22, 2023 | 4.99 | 5.01 | 4.89 | 4.96 | 4.89 | 1,779,900 |
Nov 21, 2023 | 5.03 | 5.05 | 4.95 | 5.03 | 4.96 | 1,239,400 |
Nov 20, 2023 | 4.99 | 5.16 | 4.96 | 5.13 | 5.06 | 1,390,000 |
Nov 17, 2023 | 4.92 | 5.01 | 4.91 | 4.97 | 4.90 | 2,467,500 |
Nov 16, 2023 | 5.04 | 5.08 | 4.97 | 5.03 | 4.96 | 1,445,500 |
Nov 15, 2023 | 4.98 | 5.05 | 4.92 | 4.96 | 4.89 | 888,700 |
Nov 14, 2023 | 4.91 | 4.98 | 4.88 | 4.97 | 4.90 | 1,480,400 |
Nov 13, 2023 | 4.75 | 4.81 | 4.73 | 4.80 | 4.73 | 991,000 |
Nov 10, 2023 | 4.72 | 4.72 | 4.64 | 4.69 | 4.63 | 1,768,200 |
Nov 9, 2023 | 4.90 | 4.90 | 4.64 | 4.67 | 4.61 | 2,484,200 |
Nov 8, 2023 | 4.47 | 4.53 | 4.40 | 4.44 | 4.38 | 1,996,200 |
Nov 7, 2023 | 4.50 | 4.56 | 4.46 | 4.46 | 4.40 | 1,521,100 |
Nov 6, 2023 | 4.35 | 4.42 | 4.35 | 4.41 | 4.35 | 724,700 |
Nov 3, 2023 | 4.32 | 4.41 | 4.30 | 4.33 | 4.27 | 1,483,800 |
Nov 2, 2023 | 4.22 | 4.31 | 4.18 | 4.30 | 4.24 | 634,600 |
Nov 1, 2023 | 4.06 | 4.22 | 4.06 | 4.18 | 4.12 | 1,721,100 |
Oct 31, 2023 | 4.01 | 4.06 | 3.97 | 4.01 | 3.95 | 2,448,900 |
Oct 30, 2023 | 4.07 | 4.10 | 3.93 | 3.98 | 3.93 | 2,896,800 |
Oct 27, 2023 | 4.23 | 4.25 | 4.01 | 4.05 | 3.99 | 655,000 |
Oct 26, 2023 | 4.05 | 4.21 | 4.05 | 4.18 | 4.12 | 1,516,800 |
Oct 25, 2023 | 3.99 | 4.04 | 3.97 | 3.98 | 3.93 | 875,900 |
Oct 24, 2023 | 3.92 | 3.97 | 3.90 | 3.96 | 3.91 | 776,100 |
Oct 23, 2023 | 3.88 | 3.93 | 3.86 | 3.89 | 3.84 | 610,900 |
Oct 20, 2023 | 3.90 | 3.95 | 3.89 | 3.91 | 3.86 | 858,400 |
Oct 19, 2023 | 3.87 | 3.93 | 3.86 | 3.87 | 3.82 | 1,678,900 |
Oct 18, 2023 | 3.86 | 3.92 | 3.83 | 3.87 | 3.82 | 800,800 |
Oct 17, 2023 | 3.92 | 3.96 | 3.87 | 3.89 | 3.84 | 1,170,600 |
Oct 16, 2023 | 3.91 | 3.99 | 3.91 | 3.98 | 3.93 | 1,259,300 |
Oct 13, 2023 | 3.87 | 3.90 | 3.82 | 3.86 | 3.81 | 1,369,600 |
Oct 12, 2023 | 3.90 | 3.91 | 3.75 | 3.78 | 3.73 | 385,500 |
Oct 11, 2023 | 3.84 | 3.90 | 3.84 | 3.88 | 3.83 | 1,293,100 |
Oct 10, 2023 | 3.68 | 3.83 | 3.68 | 3.83 | 3.78 | 1,586,500 |
Oct 9, 2023 | 3.55 | 3.66 | 3.55 | 3.64 | 3.59 | 884,100 |
Oct 6, 2023 | 3.46 | 3.56 | 3.40 | 3.53 | 3.48 | 957,400 |
Oct 5, 2023 | 3.55 | 3.56 | 3.46 | 3.52 | 3.47 | 973,200 |
Oct 4, 2023 | 3.49 | 3.58 | 3.46 | 3.56 | 3.51 | 2,793,300 |
Oct 3, 2023 | 3.61 | 3.65 | 3.47 | 3.47 | 3.42 | 1,499,400 |
Oct 2, 2023 | 3.65 | 3.66 | 3.57 | 3.58 | 3.53 | 1,343,400 |
Sep 29, 2023 | 3.70 | 3.74 | 3.65 | 3.67 | 3.62 | 6,502,100 |
Sep 28, 2023 | 3.56 | 3.66 | 3.54 | 3.66 | 3.61 | 1,389,900 |
Sep 27, 2023 | 3.60 | 3.64 | 3.53 | 3.57 | 3.52 | 2,077,300 |
Sep 26, 2023 | 3.64 | 3.67 | 3.59 | 3.59 | 3.54 | 1,588,000 |
Sep 25, 2023 | 3.70 | 3.73 | 3.69 | 3.73 | 3.68 | 1,710,000 |
Sep 22, 2023 | 3.76 | 3.78 | 3.72 | 3.74 | 3.69 | 1,045,200 |
Sep 21, 2023 | 3.79 | 3.82 | 3.73 | 3.73 | 3.68 | 1,390,000 |
Sep 20, 2023 | 3.87 | 3.93 | 3.85 | 3.86 | 3.81 | 566,300 |
Sep 19, 2023 | 3.89 | 3.90 | 3.78 | 3.79 | 3.74 | 519,700 |
Sep 18, 2023 | 3.96 | 3.97 | 3.90 | 3.92 | 3.87 | 743,400 |
Sep 15, 2023 | 3.82 | 3.92 | 3.82 | 3.88 | 3.83 | 1,575,600 |
Sep 14, 2023 | 3.76 | 3.83 | 3.75 | 3.81 | 3.76 | 1,002,000 |
Sep 13, 2023 | 3.69 | 3.77 | 3.68 | 3.70 | 3.65 | 1,438,000 |
Sep 12, 2023 | 3.76 | 3.84 | 3.76 | 3.83 | 3.78 | 899,500 |
Sep 11, 2023 | 3.75 | 3.78 | 3.69 | 3.78 | 3.73 | 954,300 |
Sep 8, 2023 | 3.67 | 3.69 | 3.62 | 3.63 | 3.58 | 1,083,000 |
Sep 7, 2023 | 3.55 | 3.58 | 3.53 | 3.55 | 3.50 | 300,800 |
Sep 6, 2023 | 3.65 | 3.72 | 3.62 | 3.64 | 3.59 | 581,200 |
Sep 5, 2023 | 3.63 | 3.69 | 3.63 | 3.65 | 3.60 | 677,800 |
Sep 1, 2023 | 3.73 | 3.75 | 3.67 | 3.68 | 3.63 | 1,066,600 |
Aug 31, 2023 | 3.73 | 3.74 | 3.63 | 3.64 | 3.59 | 938,500 |
Aug 30, 2023 | 3.85 | 3.85 | 3.81 | 3.82 | 3.77 | 496,600 |
Aug 29, 2023 | 3.78 | 3.85 | 3.75 | 3.83 | 3.78 | 1,111,000 |
Aug 28, 2023 | 3.76 | 3.78 | 3.70 | 3.77 | 3.72 | 1,033,500 |
Aug 25, 2023 | 3.75 | 3.79 | 3.72 | 3.76 | 3.71 | 907,800 |
Aug 24, 2023 | 3.75 | 3.80 | 3.73 | 3.75 | 3.70 | 699,300 |
Aug 23, 2023 | 3.72 | 3.79 | 3.69 | 3.79 | 3.74 | 1,922,100 |
Aug 22, 2023 | 3.66 | 3.72 | 3.65 | 3.71 | 3.66 | 791,400 |
Aug 21, 2023 | 3.59 | 3.63 | 3.58 | 3.62 | 3.57 | 654,100 |
Aug 18, 2023 | 0.05 Dividend | |||||
Aug 18, 2023 | 3.64 | 3.67 | 3.61 | 3.63 | 3.58 | 890,000 |
Aug 17, 2023 | 3.76 | 3.77 | 3.68 | 3.70 | 3.60 | 1,915,600 |
Aug 16, 2023 | 3.72 | 3.81 | 3.69 | 3.73 | 3.63 | 2,184,500 |
Aug 15, 2023 | 3.83 | 3.85 | 3.68 | 3.73 | 3.63 | 3,513,500 |
Aug 14, 2023 | 3.73 | 3.77 | 3.68 | 3.69 | 3.59 | 1,055,600 |
Aug 11, 2023 | 3.73 | 3.81 | 3.71 | 3.72 | 3.62 | 2,116,900 |
Aug 10, 2023 | 3.75 | 3.80 | 3.66 | 3.73 | 3.63 | 3,337,900 |
Aug 9, 2023 | 3.87 | 3.89 | 3.78 | 3.83 | 3.72 | 2,787,500 |
Aug 8, 2023 | 3.81 | 3.93 | 3.81 | 3.90 | 3.79 | 789,400 |
Aug 7, 2023 | 3.85 | 3.91 | 3.84 | 3.90 | 3.79 | 748,000 |
Aug 4, 2023 | 3.87 | 3.98 | 3.84 | 3.84 | 3.73 | 1,523,100 |
Aug 3, 2023 | 3.87 | 3.91 | 3.83 | 3.85 | 3.74 | 989,000 |
Aug 2, 2023 | 3.91 | 3.94 | 3.85 | 3.90 | 3.79 | 698,100 |
Aug 1, 2023 | 3.87 | 3.93 | 3.85 | 3.92 | 3.81 | 1,071,300 |
Jul 31, 2023 | 3.96 | 3.97 | 3.92 | 3.95 | 3.84 | 1,784,900 |
Jul 28, 2023 | 3.92 | 3.96 | 3.90 | 3.93 | 3.82 | 526,100 |
Jul 27, 2023 | 3.99 | 3.99 | 3.88 | 3.88 | 3.77 | 676,100 |
Jul 26, 2023 | 4.01 | 4.03 | 3.91 | 3.97 | 3.86 | 1,498,100 |
Jul 25, 2023 | 4.09 | 4.10 | 3.99 | 4.02 | 3.91 | 1,239,600 |
Jul 24, 2023 | 3.96 | 4.06 | 3.93 | 4.04 | 3.93 | 1,703,000 |
Jul 21, 2023 | 3.94 | 4.00 | 3.91 | 3.93 | 3.82 | 676,600 |
Jul 20, 2023 | 3.88 | 3.90 | 3.83 | 3.89 | 3.78 | 856,100 |
Jul 19, 2023 | 3.94 | 3.96 | 3.82 | 3.88 | 3.77 | 1,086,700 |
Jul 18, 2023 | 4.02 | 4.06 | 3.94 | 3.97 | 3.86 | 1,187,500 |
Jul 17, 2023 | 4.04 | 4.10 | 3.99 | 4.07 | 3.96 | 883,600 |
Jul 14, 2023 | 4.08 | 4.10 | 4.01 | 4.08 | 3.97 | 1,674,400 |
Jul 13, 2023 | 4.04 | 4.11 | 4.03 | 4.09 | 3.98 | 1,745,100 |
Jul 12, 2023 | 3.96 | 4.00 | 3.94 | 3.97 | 3.86 | 1,471,500 |
Jul 11, 2023 | 3.81 | 3.91 | 3.76 | 3.91 | 3.80 | 1,976,500 |
Jul 10, 2023 | 3.89 | 3.98 | 3.89 | 3.93 | 3.82 | 1,785,900 |
Jul 7, 2023 | 3.78 | 3.95 | 3.77 | 3.93 | 3.82 | 2,231,200 |
Jul 6, 2023 | 3.79 | 3.82 | 3.68 | 3.70 | 3.60 | 1,368,000 |
Jul 5, 2023 | 3.83 | 3.90 | 3.81 | 3.86 | 3.75 | 1,158,100 |
Jul 3, 2023 | 3.92 | 3.98 | 3.92 | 3.96 | 3.85 | 530,500 |
Jun 30, 2023 | 3.85 | 3.94 | 3.85 | 3.93 | 3.82 | 1,778,000 |
Jun 29, 2023 | 3.79 | 3.86 | 3.78 | 3.84 | 3.73 | 1,352,100 |
Jun 28, 2023 | 3.61 | 3.69 | 3.61 | 3.64 | 3.54 | 721,100 |
Jun 27, 2023 | 3.74 | 3.76 | 3.62 | 3.67 | 3.57 | 2,951,300 |
Jun 26, 2023 | 3.74 | 3.76 | 3.71 | 3.74 | 3.64 | 1,830,100 |
Jun 23, 2023 | 3.64 | 3.76 | 3.64 | 3.75 | 3.65 | 1,295,800 |
Jun 22, 2023 | 3.71 | 3.76 | 3.68 | 3.74 | 3.64 | 1,200,600 |
Jun 21, 2023 | 3.73 | 3.83 | 3.73 | 3.79 | 3.69 | 631,100 |
Jun 20, 2023 | 3.70 | 3.75 | 3.69 | 3.72 | 3.62 | 1,397,900 |
Jun 16, 2023 | 3.64 | 3.68 | 3.60 | 3.62 | 3.52 | 1,183,900 |
Jun 15, 2023 | 3.69 | 3.71 | 3.66 | 3.71 | 3.61 | 1,404,400 |
Jun 14, 2023 | 3.63 | 3.70 | 3.60 | 3.68 | 3.58 | 1,539,300 |
Jun 13, 2023 | 3.64 | 3.66 | 3.58 | 3.60 | 3.50 | 1,993,900 |
Jun 12, 2023 | 3.65 | 3.66 | 3.61 | 3.65 | 3.55 | 1,120,800 |
Jun 9, 2023 | 3.57 | 3.70 | 3.57 | 3.65 | 3.55 | 3,012,100 |
Jun 8, 2023 | 3.55 | 3.57 | 3.52 | 3.55 | 3.45 | 391,400 |
Jun 7, 2023 | 3.61 | 3.63 | 3.50 | 3.53 | 3.43 | 1,942,000 |
Jun 6, 2023 | 3.57 | 3.64 | 3.55 | 3.62 | 3.52 | 2,615,800 |
Jun 5, 2023 | 3.60 | 3.64 | 3.58 | 3.61 | 3.51 | 722,300 |
Jun 2, 2023 | 3.59 | 3.65 | 3.57 | 3.59 | 3.49 | 1,453,500 |
Jun 1, 2023 | 3.31 | 3.47 | 3.31 | 3.46 | 3.36 | 1,141,800 |
May 31, 2023 | 3.30 | 3.32 | 3.25 | 3.31 | 3.22 | 1,062,900 |
May 30, 2023 | 3.33 | 3.35 | 3.27 | 3.34 | 3.25 | 807,000 |
May 26, 2023 | 3.37 | 3.38 | 3.28 | 3.33 | 3.24 | 1,094,800 |
May 25, 2023 | 3.50 | 3.52 | 3.35 | 3.36 | 3.27 | 952,000 |
May 24, 2023 | 3.45 | 3.53 | 3.44 | 3.48 | 3.38 | 727,300 |
May 23, 2023 | 3.46 | 3.50 | 3.42 | 3.44 | 3.35 | 692,200 |
May 22, 2023 | 3.46 | 3.50 | 3.44 | 3.45 | 3.35 | 780,600 |
May 19, 2023 | 3.44 | 3.49 | 3.43 | 3.48 | 3.38 | 727,400 |
May 18, 2023 | 3.48 | 3.52 | 3.44 | 3.51 | 3.41 | 1,021,600 |
May 17, 2023 | 3.42 | 3.46 | 3.39 | 3.45 | 3.35 | 655,100 |
May 16, 2023 | 3.45 | 3.48 | 3.37 | 3.37 | 3.28 | 809,300 |
May 15, 2023 | 3.41 | 3.45 | 3.38 | 3.42 | 3.33 | 604,500 |
May 12, 2023 | 3.40 | 3.42 | 3.36 | 3.41 | 3.32 | 639,300 |
May 11, 2023 | 3.30 | 3.50 | 3.30 | 3.44 | 3.35 | 1,051,300 |
May 10, 2023 | 3.35 | 3.39 | 3.28 | 3.32 | 3.23 | 1,167,800 |
May 9, 2023 | 3.32 | 3.37 | 3.29 | 3.32 | 3.23 | 1,051,300 |
May 8, 2023 | 3.33 | 3.39 | 3.29 | 3.30 | 3.21 | 1,259,300 |
May 5, 2023 | 3.18 | 3.30 | 3.17 | 3.29 | 3.20 | 1,597,200 |
May 4, 2023 | 3.05 | 3.23 | 2.99 | 3.20 | 3.11 | 3,780,600 |
May 3, 2023 | 2.81 | 2.89 | 2.77 | 2.84 | 2.76 | 2,151,300 |
May 2, 2023 | 2.87 | 2.88 | 2.74 | 2.78 | 2.70 | 1,346,800 |
May 1, 2023 | 2.87 | 2.87 | 2.83 | 2.83 | 2.75 | 249,100 |
Apr 28, 2023 | 2.81 | 2.90 | 2.80 | 2.87 | 2.79 | 830,800 |
Apr 27, 2023 | 2.80 | 2.83 | 2.78 | 2.82 | 2.74 | 953,200 |
Apr 26, 2023 | 2.80 | 2.84 | 2.76 | 2.76 | 2.68 | 548,100 |
Related Tickers
CSAN Cosan S.A.
11.07
-0.63%
SGU Star Group, L.P.
11.29
+0.53%
CVI CVR Energy, Inc.
33.38
-0.57%
SUN Sunoco LP
56.32
-0.11%
CAPL CrossAmerica Partners LP
22.92
-0.74%
DK Delek US Holdings, Inc.
29.30
-0.68%
WKC World Kinect Corporation
24.69
-1.40%
VVV Valvoline Inc.
42.52
-0.21%
PBF PBF Energy Inc.
57.50
+0.56%
DKL Delek Logistics Partners, LP
39.32
-0.33%