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 )

4.800 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 0.6710 0.6795 0.6667 0.6770 14,092 +0.01(+2.19%)
May 29, 2003 0.6412 0.6625 0.6412 0.6625 22,312 +0.02(+3.18%)
May 28, 2003 0.6395 0.6421 0.6395 0.6421 16,441 +0.00(+0.27%)
May 27, 2003 0.6684 0.6684 0.6386 0.6403 36,405 -0.04(-5.41%)
May 23, 2003 0.6446 0.6855 0.6446 0.6770 71,635 +0.04(+5.72%)
May 22, 2003 0.6412 0.6412 0.6386 0.6403 48,148 -0.01(-1.05%)
May 21, 2003 0.6676 0.6676 0.6284 0.6472 91,599 -0.02(-2.94%)
May 20, 2003 0.6667 0.6667 0.6667 0.6667 2,348 +0.00(+0.51%)
May 19, 2003 0.6702 0.6702 0.6633 0.6633 15,266 +0.00(+0.26%)
May 16, 2003 0.6702 0.6702 0.6616 0.6616 9,394 -0.01(-1.89%)
May 15, 2003 0.6974 0.6974 0.6719 0.6744 117,435 -0.02(-2.70%)
May 14, 2003 0.7025 0.7025 0.6897 0.6931 369,922 -0.01(-1.69%)
May 13, 2003 0.7068 0.7068 0.6983 0.7051 83,379 -0.00(-0.36%)
May 12, 2003 0.7025 0.7110 0.7025 0.7076 283,020 +0.01(+1.47%)
May 09, 2003 0.6897 0.7000 0.6889 0.6974 203,164 +0.01(+1.24%)
May 08, 2003 0.6736 0.6889 0.6736 0.6889 19,964 +0.02(+2.53%)
May 07, 2003 0.6650 0.6719 0.6650 0.6719 3,523 +0.01(+1.68%)
May 06, 2003 0.6684 0.6684 0.6608 0.6608 171,456 -0.00(-0.13%)
May 05, 2003 0.6727 0.6736 0.6591 0.6616 212,558 -0.02(-2.51%)
May 02, 2003 0.6770 0.6795 0.6770 0.6787 17,615 +0.00(+0.25%)
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.