Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.825 2.860 2.750 2.810 5,878,838 -0.01(-0.30%)
Jan 30, 2008 2.828 2.866 2.812 2.819 4,563,498 -0.04(-1.43%)
Jan 29, 2008 2.835 2.949 2.798 2.859 10,019,039 +0.06(+2.16%)
Jan 28, 2008 2.795 2.852 2.787 2.799 1,395,184 +0.02(+0.89%)
Jan 25, 2008 2.893 2.928 2.738 2.774 392,235 -0.08(-2.75%)
Jan 24, 2008 2.794 2.876 2.792 2.853 1,610,045 +0.04(+1.30%)
Jan 23, 2008 2.784 2.878 2.718 2.816 2,167,865 -0.04(-1.28%)
Jan 22, 2008 2.686 2.890 2.417 2.853 3,368,060 +0.06(+1.98%)
Jan 21, 2008 2.907 2.907 2.738 2.797 0 +0.00(+0.00%)
Jan 18, 2008 2.907 2.907 2.738 2.797 704,615 -0.00(-0.12%)
Jan 17, 2008 2.942 3.000 2.784 2.801 204,338 -0.13(-4.53%)
Jan 16, 2008 3.023 3.023 2.926 2.934 583,656 -0.11(-3.47%)
Jan 15, 2008 3.119 3.119 3.008 3.039 623,995 -0.09(-2.96%)
Jan 14, 2008 3.142 3.196 3.040 3.132 1,048,702 +0.02(+0.74%)
Jan 11, 2008 3.151 3.152 3.074 3.109 376,969 -0.06(-1.85%)
Jan 10, 2008 3.065 3.168 3.027 3.168 605,968 +0.10(+3.36%)
Jan 09, 2008 3.044 3.095 2.992 3.065 600,097 +0.04(+1.24%)
Jan 08, 2008 3.054 3.129 3.027 3.027 274,799 +0.02(+0.59%)
Jan 07, 2008 3.063 3.063 2.994 3.009 304,158 -0.07(-2.27%)
Jan 04, 2008 3.121 3.159 3.029 3.079 730,450 -0.04(-1.18%)
Jan 03, 2008 3.026 3.159 3.017 3.116 802,086 +0.13(+4.30%)
Jan 02, 2008 3.004 3.071 2.956 2.987 468,569 +0.04(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.