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 )

3.610 -0.070 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2007 3.921 3.970 3.845 3.873 493,511 -0.03(-0.86%)
Oct 30, 2007 3.888 3.941 3.877 3.907 366,996 +0.01(+0.32%)
Oct 29, 2007 3.944 3.954 3.895 3.895 250,937 -0.04(-1.09%)
Oct 26, 2007 3.899 3.982 3.875 3.938 414,047 +0.07(+1.83%)
Oct 25, 2007 3.827 3.873 3.827 3.867 273,940 +0.05(+1.20%)
Oct 24, 2007 3.826 3.867 3.803 3.821 255,120 -0.04(-0.99%)
Oct 23, 2007 3.833 3.889 3.829 3.859 165,200 +0.04(+1.13%)
Oct 22, 2007 3.805 3.854 3.791 3.816 240,482 +0.02(+0.43%)
Oct 19, 2007 3.902 3.937 3.800 3.800 356,540 -0.10(-2.46%)
Oct 18, 2007 3.883 3.938 3.855 3.895 427,640 -0.01(-0.17%)
Oct 17, 2007 3.902 3.926 3.873 3.902 238,391 +0.00(+0.00%)
Oct 16, 2007 3.921 3.921 3.790 3.902 1,028,845 -0.04(-1.12%)
Oct 15, 2007 3.979 3.991 3.921 3.946 402,546 -0.02(-0.55%)
Oct 12, 2007 3.921 4.015 3.921 3.968 123,377 +0.05(+1.29%)
Oct 11, 2007 3.993 4.026 3.907 3.917 245,710 -0.04(-1.13%)
Oct 10, 2007 3.988 3.994 3.933 3.962 231,072 -0.03(-0.70%)
Oct 09, 2007 3.969 4.011 3.969 3.990 445,414 +0.08(+2.15%)
Oct 08, 2007 3.883 3.906 3.860 3.906 198,659 +0.00(+0.05%)
Oct 05, 2007 3.725 3.905 3.725 3.904 297,988 +0.21(+5.56%)
Oct 04, 2007 3.653 3.745 3.634 3.698 469,463 +0.06(+1.74%)
Oct 03, 2007 3.754 3.766 3.635 3.635 308,444 -0.11(-2.94%)
Oct 02, 2007 3.826 3.826 3.745 3.745 988,068 -0.12(-3.07%)
Oct 01, 2007 3.784 3.864 3.768 3.864 568,792 +0.16(+4.31%)
Sep 28, 2007 3.735 3.735 3.677 3.704 280,214 +0.05(+1.28%)
Sep 27, 2007 3.534 3.676 3.526 3.657 452,733 +0.19(+5.34%)
Sep 26, 2007 3.429 3.479 3.429 3.472 166,246 +0.09(+2.69%)
Sep 25, 2007 3.328 3.391 3.328 3.381 404,637 +0.02(+0.68%)
Sep 24, 2007 3.328 3.374 3.321 3.358 534,288 +0.03(+0.89%)
Sep 21, 2007 3.376 3.376 3.328 3.328 673,350 +0.02(+0.52%)
Sep 20, 2007 3.347 3.371 3.305 3.311 492,465 -0.02(-0.75%)
Sep 19, 2007 3.338 3.383 3.333 3.336 984,931 -0.02(-0.46%)
Sep 18, 2007 3.348 3.381 3.248 3.351 1,127,129 +0.00(+0.09%)
Sep 17, 2007 3.376 3.376 3.348 3.348 135,924 -0.06(-1.68%)
Sep 14, 2007 3.420 3.451 3.403 3.406 239,436 -0.01(-0.39%)
Sep 13, 2007 3.396 3.454 3.395 3.419 342,948 +0.02(+0.68%)
Sep 12, 2007 3.359 3.424 3.357 3.396 199,704 +0.05(+1.60%)
Sep 11, 2007 3.285 3.354 3.285 3.343 578,202 +0.05(+1.57%)
Sep 10, 2007 3.300 3.318 3.271 3.291 284,396 -0.02(-0.66%)
Sep 07, 2007 3.324 3.346 3.278 3.313 177,747 -0.03(-1.03%)
Sep 06, 2007 3.266 3.372 3.266 3.347 308,444 +0.08(+2.49%)
Sep 05, 2007 3.213 3.292 3.197 3.266 345,039 -0.04(-1.24%)
Sep 04, 2007 3.277 3.321 3.271 3.307 375,361 -0.00(-0.06%)
Aug 31, 2007 3.300 3.322 3.276 3.309 260,348 +0.04(+1.29%)
Aug 30, 2007 3.209 3.290 3.209 3.267 308,444 +0.04(+1.40%)
Aug 29, 2007 3.161 3.250 3.161 3.222 309,490 +0.12(+3.95%)
Aug 28, 2007 3.180 3.245 3.098 3.100 520,696 -0.15(-4.59%)
Aug 27, 2007 3.224 3.280 3.207 3.249 407,774 +0.02(+0.56%)
Aug 24, 2007 3.179 3.234 3.147 3.231 416,138 +0.07(+2.05%)
Aug 23, 2007 3.199 3.228 3.006 3.166 562,519 +0.02(+0.70%)
Aug 22, 2007 3.068 3.172 3.068 3.144 912,786 +0.16(+5.45%)
Aug 21, 2007 2.966 3.005 2.958 2.981 210,160 -0.00(-0.10%)
Aug 20, 2007 2.970 2.987 2.910 2.984 456,916 +0.08(+2.90%)
Aug 17, 2007 2.967 2.967 2.773 2.900 913,832 +0.17(+6.09%)
Aug 16, 2007 2.906 2.906 2.628 2.733 1,003,751 -0.28(-9.27%)
Aug 15, 2007 3.070 3.137 3.013 3.013 599,114 -0.09(-2.81%)
Aug 14, 2007 3.252 3.285 3.075 3.100 570,883 -0.18(-5.37%)
Aug 13, 2007 3.280 3.363 3.251 3.276 979,703 +0.07(+2.27%)
Aug 10, 2007 3.228 3.228 3.149 3.203 1,007,933 -0.08(-2.33%)
Aug 09, 2007 3.262 3.337 3.216 3.280 1,181,499 -0.01(-0.29%)
Aug 08, 2007 3.204 3.341 3.204 3.289 1,259,917 +0.11(+3.55%)
Aug 07, 2007 3.237 3.242 3.162 3.176 535,334 -0.02(-0.66%)
Aug 06, 2007 3.092 3.209 3.071 3.197 695,307 +0.01(+0.21%)
Aug 03, 2007 3.206 3.250 3.188 3.191 402,546 -0.05(-1.62%)
Aug 02, 2007 3.254 3.271 3.232 3.243 467,371 +0.04(+1.19%)
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.