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 )

5.255 +0.195 (+3.85%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 2, 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 31, 2019 4.426 4.575 4.426 4.540 1,155,034 +0.14(+3.17%)
May 30, 2019 4.418 4.549 4.391 4.400 985,656 -0.01(-0.20%)
May 29, 2019 4.252 4.418 4.226 4.409 752,362 +0.20(+4.77%)
May 28, 2019 4.295 4.322 4.208 4.208 912,594 -0.03(-0.82%)
May 24, 2019 4.348 4.444 4.234 4.243 1,375,412 -0.06(-1.42%)
May 23, 2019 4.400 4.487 4.287 4.304 637,233 -0.16(-3.52%)
May 22, 2019 4.487 4.557 4.418 4.461 1,368,072 +0.03(+0.79%)
May 21, 2019 4.217 4.466 4.199 4.426 1,349,984 +0.23(+5.41%)
May 20, 2019 4.156 4.278 4.112 4.199 1,414,804 +0.07(+1.69%)
May 17, 2019 4.313 4.348 4.086 4.130 1,741,371 -0.29(-6.52%)
May 16, 2019 4.444 4.496 4.391 4.418 1,316,235 -0.20(-4.35%)
May 15, 2019 4.487 4.671 4.435 4.618 761,147 -0.03(-0.75%)
May 14, 2019 4.610 4.680 4.549 4.653 823,591 +0.05(+1.14%)
May 13, 2019 4.671 4.680 4.566 4.601 832,893 -0.19(-4.01%)
May 10, 2019 4.828 4.845 4.732 4.793 1,419,281 -0.02(-0.36%)
May 09, 2019 4.758 4.863 4.710 4.810 1,313,324 -0.01(-0.18%)
May 08, 2019 4.802 4.898 4.784 4.819 814,156 +0.13(+2.79%)
May 07, 2019 4.618 4.732 4.496 4.688 1,225,974 -0.02(-0.37%)
May 06, 2019 4.671 4.749 4.645 4.706 1,133,266 -0.02(-0.37%)
May 03, 2019 4.802 4.872 4.723 4.723 1,390,990 -0.05(-1.10%)
May 02, 2019 4.671 4.776 4.610 4.776 1,200,656 +0.17(+3.80%)
May 01, 2019 4.680 4.706 4.579 4.601 536,127 -0.08(-1.68%)
Apr 30, 2019 4.662 4.706 4.601 4.680 767,196 +0.03(+0.75%)
Apr 29, 2019 4.610 4.671 4.583 4.645 1,068,228 +0.06(+1.33%)
Apr 26, 2019 4.618 4.662 4.470 4.583 1,328,335 -0.14(-2.96%)
Apr 25, 2019 4.653 4.767 4.645 4.723 1,159,343 +0.05(+1.12%)
Apr 24, 2019 4.955 4.955 4.618 4.671 1,976,408 -0.35(-7.04%)
Apr 23, 2019 4.981 5.055 4.959 5.024 738,001 +0.10(+2.04%)
Apr 22, 2019 4.998 5.011 4.915 4.924 1,027,270 -0.08(-1.66%)
Apr 18, 2019 4.963 5.072 4.924 5.007 1,597,851 +0.08(+1.59%)
Apr 17, 2019 5.033 5.037 4.891 4.928 1,984,824 -0.19(-3.67%)
Apr 16, 2019 5.024 5.142 5.024 5.116 1,974,516 +0.06(+1.21%)
Apr 15, 2019 5.020 5.072 4.963 5.055 2,301,199 +0.09(+1.85%)
Apr 12, 2019 5.016 5.085 4.941 4.963 2,983,343 -0.10(-2.07%)
Apr 11, 2019 5.142 5.151 5.024 5.068 1,162,958 -0.14(-2.60%)
Apr 10, 2019 5.138 5.264 5.116 5.203 1,247,669 +0.09(+1.71%)
Apr 09, 2019 5.099 5.171 5.033 5.116 1,904,483 -0.04(-0.76%)
Apr 08, 2019 5.321 5.326 5.142 5.155 1,464,429 -0.16(-2.96%)
Apr 05, 2019 5.291 5.378 5.273 5.312 728,941 -0.00(-0.08%)
Apr 04, 2019 5.138 5.356 5.134 5.317 1,119,137 +0.18(+3.48%)
Apr 03, 2019 5.282 5.306 5.116 5.138 1,783,914 -0.10(-2.00%)
Apr 02, 2019 5.321 5.330 5.197 5.243 1,116,855 -0.02(-0.33%)
Apr 01, 2019 5.317 5.321 5.260 5.260 1,185,555 +0.04(+0.84%)
Mar 29, 2019 5.321 5.400 5.195 5.216 2,055,100 -0.04(-0.75%)
Mar 28, 2019 5.090 5.334 5.051 5.256 2,613,136 +0.12(+2.29%)
Mar 27, 2019 5.321 5.347 5.116 5.138 3,536,944 -0.34(-6.14%)
Mar 26, 2019 5.561 5.561 5.411 5.474 2,932,010 -0.03(-0.63%)
Mar 25, 2019 5.491 5.605 5.457 5.509 3,604,203 +0.03(+0.64%)
Mar 22, 2019 5.670 5.688 5.465 5.474 3,468,998 -0.40(-6.84%)
Mar 21, 2019 6.055 6.068 5.749 5.876 2,603,481 -0.27(-4.34%)
Mar 20, 2019 6.103 6.227 6.063 6.142 2,088,729 +0.01(+0.14%)
Mar 19, 2019 6.316 6.338 6.103 6.133 2,121,937 -0.12(-1.95%)
Mar 18, 2019 6.199 6.316 6.190 6.255 2,282,719 -0.04(-0.62%)
Mar 15, 2019 6.216 6.303 6.207 6.295 4,087,980 +0.12(+1.98%)
Mar 14, 2019 6.234 6.251 6.133 6.172 1,794,752 -0.06(-0.98%)
Mar 13, 2019 6.041 6.299 6.013 6.234 1,698,299 +0.12(+1.93%)
Mar 12, 2019 6.081 6.177 6.081 6.116 1,233,979 +0.04(+0.65%)
Mar 11, 2019 6.002 6.129 5.980 6.076 1,855,384 +0.16(+2.73%)
Mar 08, 2019 5.797 5.976 5.793 5.915 1,111,050 +0.10(+1.80%)
Mar 07, 2019 5.849 5.849 5.718 5.810 1,626,070 +0.01(+0.15%)
Mar 06, 2019 5.980 6.033 5.786 5.801 1,314,371 -0.21(-3.42%)
Mar 05, 2019 5.980 6.046 5.980 6.007 1,417,914 +0.03(+0.44%)
Mar 04, 2019 5.937 5.989 5.871 5.980 1,157,683 +0.06(+1.03%)
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.