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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 0.5671 0.5671 0.5663 0.5671 38,753 +0.01(+0.91%)
Feb 27, 2003 0.5612 0.5620 0.5560 0.5620 5,871 -0.01(-1.20%)
Feb 26, 2003 0.5663 0.5714 0.5654 0.5688 244,266 +0.01(+1.37%)
Feb 25, 2003 0.5731 0.5731 0.5603 0.5612 297,112 -0.01(-1.35%)
Feb 24, 2003 0.5705 0.5705 0.5688 0.5688 372,271 +0.01(+1.21%)
Feb 21, 2003 0.5629 0.5629 0.5620 0.5620 95,123 +0.01(+1.38%)
Feb 20, 2003 0.5458 0.5543 0.5458 0.5543 169,107 -0.01(-1.36%)
Feb 19, 2003 0.5663 0.5663 0.5620 0.5620 635,327 -0.00(-0.75%)
Feb 18, 2003 0.5620 0.5671 0.5620 0.5663 802,086 +0.00(+0.76%)
Feb 14, 2003 0.5484 0.5629 0.5484 0.5620 76,333 +0.01(+0.92%)
Feb 13, 2003 0.5637 0.5637 0.5560 0.5569 48,148 -0.01(-2.29%)
Feb 12, 2003 0.5745 0.5745 0.5699 0.5699 95,123 -0.00(-0.10%)
Feb 11, 2003 0.5705 0.5705 0.5705 0.5705 0 +0.00(+0.00%)
Feb 10, 2003 0.5714 0.5714 0.5705 0.5705 246,615 -0.01(-1.47%)
Feb 07, 2003 0.5671 0.5841 0.5671 0.5790 37,579 +0.01(+2.26%)
Feb 06, 2003 0.5663 0.5663 0.5663 0.5663 37,579 +0.00(+0.00%)
Feb 05, 2003 0.5663 0.5663 0.5663 0.5663 14,092 +0.00(+0.76%)
Feb 04, 2003 0.5790 0.5790 0.5612 0.5620 44,625 -0.03(-4.35%)
Feb 03, 2003 0.5586 0.5876 0.5552 0.5876 68,112 +0.02(+4.39%)
Jan 31, 2003 0.5629 0.5629 0.5629 0.5629 1,174 +0.00(+0.15%)
Jan 30, 2003 0.5620 0.5620 0.5620 0.5620 1,174 +0.00(+0.00%)
Jan 29, 2003 0.5646 0.5646 0.5569 0.5620 15,266 +0.01(+1.07%)
Jan 28, 2003 0.5637 0.5646 0.5560 0.5560 11,743 -0.01(-1.21%)
Jan 24, 2003 0.5663 0.5663 0.5629 0.5629 5,871 -0.01(-0.90%)
Jan 23, 2003 0.5671 0.5680 0.5663 0.5680 3,523 -0.00(-0.60%)
Jan 22, 2003 0.5961 0.5961 0.5705 0.5714 45,799 -0.02(-4.14%)
Jan 21, 2003 0.6003 0.6003 0.5961 0.5961 1,180,230 -0.01(-2.10%)
Jan 17, 2003 0.6165 0.6165 0.6088 0.6088 7,046 -0.01(-1.79%)
Jan 16, 2003 0.6276 0.6276 0.6199 0.6199 8,220 -0.01(-0.95%)
Jan 15, 2003 0.6259 0.6259 0.6259 0.6259 5,871 +0.00(+0.14%)
Jan 14, 2003 0.6310 0.6335 0.6233 0.6250 99,820 +0.00(+0.14%)
Jan 13, 2003 0.6242 0.6242 0.6242 0.6242 3,523 -0.00(-0.41%)
Jan 10, 2003 0.6225 0.6327 0.6225 0.6267 190,246 +0.01(+0.82%)
Jan 09, 2003 0.6216 0.6216 0.6216 0.6216 3,523 +0.00(+0.00%)
Jan 08, 2003 0.6216 0.6216 0.6216 0.6216 0 +0.00(+0.00%)
Jan 07, 2003 0.6208 0.6250 0.6208 0.6216 83,379 -0.00(-0.41%)
Jan 06, 2003 0.6114 0.6344 0.6114 0.6242 51,671 +0.02(+3.24%)
Jan 03, 2003 0.5961 0.6046 0.5961 0.6046 169,107 +0.02(+2.90%)
Jan 02, 2003 0.5739 0.5961 0.5739 0.5876 156,189 +0.01(+2.53%)
Dec 31, 2002 0.5705 0.5731 0.5705 0.5731 15,266 +0.00(+0.45%)
Dec 30, 2002 0.5680 0.5705 0.5637 0.5705 32,882 -0.00(-0.30%)
Dec 27, 2002 0.5688 0.5918 0.5543 0.5722 292,415 +0.01(+1.82%)
Dec 26, 2002 0.5748 0.5790 0.5620 0.5620 263,056 -0.02(-2.94%)
Dec 24, 2002 0.5790 0.5790 0.5790 0.5790 0 +0.00(+0.00%)
Dec 23, 2002 0.5833 0.5833 0.5790 0.5790 4,697 -0.01(-1.59%)
Dec 20, 2002 0.6046 0.6046 0.5876 0.5884 17,615 -0.01(-2.26%)
Dec 19, 2002 0.5995 0.6020 0.5995 0.6020 233,697 +0.00(+0.28%)
Dec 18, 2002 0.6003 0.6046 0.5986 0.6003 274,799 -0.00(-0.70%)
Dec 17, 2002 0.5833 0.6131 0.5833 0.6046 542,553 +0.02(+3.65%)
Dec 16, 2002 0.5663 0.5876 0.5663 0.5833 50,497 +0.03(+5.06%)
Dec 13, 2002 0.5552 0.5552 0.5552 0.5552 10,569 +0.00(+0.00%)
Dec 12, 2002 0.5543 0.5578 0.5543 0.5552 11,743 +0.00(+0.00%)
Dec 11, 2002 0.5450 0.5578 0.5450 0.5552 833,794 +0.00(+0.00%)
Dec 10, 2002 0.5569 0.5595 0.5552 0.5552 90,425 +0.00(+0.62%)
Dec 09, 2002 0.5578 0.5620 0.5518 0.5518 97,471 -0.01(-1.82%)
Dec 06, 2002 0.5646 0.5646 0.5509 0.5620 972,368 -0.00(-0.45%)
Dec 05, 2002 0.5535 0.5654 0.5526 0.5646 108,040 +0.00(+0.30%)
Dec 04, 2002 0.5807 0.5816 0.5629 0.5629 35,230 -0.01(-1.93%)
Dec 03, 2002 0.5790 0.5790 0.5739 0.5739 14,092 -0.01(-2.18%)
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.