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 )

4.860 -0.420 (-7.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2008 3.202 3.202 3.139 3.168 1,205,478 -0.06(-2.00%)
Feb 28, 2008 3.210 3.234 3.169 3.232 477,963 -0.06(-1.73%)
Feb 27, 2008 3.260 3.317 3.254 3.289 730,169 +0.01(+0.36%)
Feb 26, 2008 3.219 3.288 3.216 3.278 737,497 +0.04(+1.26%)
Feb 25, 2008 3.222 3.259 3.192 3.237 644,722 +0.02(+0.56%)
Feb 22, 2008 3.223 3.223 3.108 3.219 1,849,614 +0.04(+1.34%)
Feb 21, 2008 3.154 3.212 3.148 3.176 1,013,471 +0.07(+2.36%)
Feb 20, 2008 2.951 3.125 2.950 3.103 1,660,542 +0.17(+5.72%)
Feb 19, 2008 2.896 3.014 2.896 2.935 3,331,654 +0.18(+6.55%)
Feb 18, 2008 2.767 2.793 2.697 2.755 0 +0.00(+0.00%)
Feb 15, 2008 2.767 2.793 2.697 2.755 767,325 +0.04(+1.41%)
Feb 14, 2008 2.755 2.766 2.687 2.716 2,050,429 -0.00(-0.16%)
Feb 13, 2008 2.690 2.738 2.690 2.721 852,584 +0.03(+1.17%)
Feb 12, 2008 2.680 2.731 2.648 2.689 587,179 +0.01(+0.35%)
Feb 11, 2008 2.634 2.685 2.625 2.680 354,656 +0.02(+0.61%)
Feb 08, 2008 2.725 2.740 2.621 2.664 643,548 -0.09(-3.13%)
Feb 07, 2008 2.731 2.780 2.699 2.750 4,003,646 -0.03(-1.13%)
Feb 06, 2008 2.853 2.873 2.767 2.781 580,133 -0.04(-1.45%)
Feb 05, 2008 2.887 2.899 2.798 2.822 592,628 -0.09(-3.24%)
Feb 04, 2008 2.936 2.979 2.881 2.916 840,394 -0.02(-0.67%)
Feb 01, 2008 2.880 2.938 2.876 2.936 3,352,793 +0.13(+4.48%)
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%)
Jan 01, 2008 3.006 3.031 2.935 2.950 0 +0.00(+0.00%)
Dec 31, 2007 3.006 3.031 2.935 2.950 224,302 -0.04(-1.48%)
Dec 28, 2007 2.985 3.004 2.921 2.994 521,638 +0.01(+0.43%)
Dec 27, 2007 2.981 3.008 2.975 2.981 106,866 +0.01(+0.17%)
Dec 26, 2007 2.974 2.994 2.916 2.976 290,066 -0.04(-1.30%)
Dec 24, 2007 2.916 3.048 2.916 3.015 86,902 +0.10(+3.54%)
Dec 21, 2007 2.810 2.951 2.808 2.912 625,933 +0.14(+5.17%)
Dec 20, 2007 2.846 2.870 2.768 2.769 930,091 -0.08(-2.78%)
Dec 19, 2007 2.895 2.914 2.820 2.848 752,763 -0.04(-1.27%)
Dec 18, 2007 2.830 3.031 2.810 2.885 684,239 +0.04(+1.35%)
Dec 17, 2007 2.880 2.895 2.825 2.847 282,233 -0.13(-4.38%)
Dec 14, 2007 3.012 3.022 2.965 2.977 225,476 -0.09(-2.97%)
Dec 13, 2007 3.092 3.092 2.975 3.068 267,753 -0.02(-0.58%)
Dec 12, 2007 3.192 3.204 3.069 3.086 1,375,173 +0.02(+0.67%)
Dec 11, 2007 3.197 3.199 3.066 3.066 320,599 -0.11(-3.36%)
Dec 10, 2007 3.107 3.204 3.107 3.172 278,322 +0.07(+2.19%)
Dec 07, 2007 3.100 3.137 3.075 3.104 357,004 -0.01(-0.44%)
Dec 06, 2007 3.067 3.117 3.043 3.117 381,666 +0.04(+1.41%)
Dec 05, 2007 2.955 3.088 2.953 3.074 493,230 +0.16(+5.56%)
Dec 04, 2007 2.959 2.971 2.888 2.912 365,225 -0.09(-2.95%)
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.