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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 3.320 3.437 3.267 3.394 722,723 +0.07(+2.21%)
May 29, 2008 3.194 3.381 3.194 3.321 668,644 +0.04(+1.35%)
May 28, 2008 3.190 3.316 3.137 3.277 748,359 +0.10(+3.14%)
May 27, 2008 3.226 3.226 3.136 3.177 718,037 -0.01(-0.16%)
May 26, 2008 3.286 3.335 3.145 3.182 0 +0.00(+0.00%)
May 23, 2008 3.286 3.335 3.145 3.182 843,283 -0.06(-1.86%)
May 22, 2008 3.220 3.300 3.194 3.243 731,108 +0.01(+0.16%)
May 21, 2008 3.244 3.289 3.217 3.238 1,006,906 -0.02(-0.55%)
May 20, 2008 3.205 3.285 3.201 3.255 1,115,358 +0.01(+0.18%)
May 19, 2008 3.278 3.287 3.214 3.249 1,213,711 -0.03(-0.96%)
May 16, 2008 3.306 3.306 3.193 3.281 1,286,227 -0.02(-0.70%)
May 15, 2008 3.348 3.348 3.272 3.304 745,459 -0.07(-2.22%)
May 14, 2008 3.424 3.475 3.363 3.379 1,186,184 -0.07(-2.02%)
May 13, 2008 3.366 3.455 3.342 3.449 1,858,551 +0.10(+3.05%)
May 12, 2008 3.238 3.359 3.236 3.347 1,292,980 +0.13(+4.05%)
May 09, 2008 3.203 3.216 3.138 3.216 720,151 +0.02(+0.75%)
May 08, 2008 3.092 3.194 3.091 3.192 1,025,179 +0.09(+2.99%)
May 07, 2008 3.155 3.163 3.044 3.100 422,921 -0.08(-2.62%)
May 06, 2008 3.134 3.212 3.130 3.183 566,322 +0.03(+0.92%)
May 05, 2008 3.137 3.170 3.108 3.154 489,049 +0.02(+0.52%)
May 02, 2008 3.173 3.193 3.067 3.138 2,000,190 +0.01(+0.46%)
May 01, 2008 3.155 3.234 3.068 3.123 1,379,929 +0.02(+0.77%)
Apr 30, 2008 2.897 3.101 2.856 3.100 1,146,385 +0.24(+8.43%)
Apr 29, 2008 2.908 2.912 2.857 2.859 508,074 -0.05(-1.76%)
Apr 28, 2008 2.937 2.972 2.908 2.910 448,393 -0.05(-1.64%)
Apr 25, 2008 2.974 2.990 2.920 2.958 576,950 +0.01(+0.26%)
Apr 24, 2008 2.997 3.007 2.895 2.951 1,010,934 -0.05(-1.53%)
Apr 23, 2008 2.993 3.016 2.968 2.997 375,794 -0.03(-0.90%)
Apr 22, 2008 3.066 3.066 2.954 3.024 575,071 -0.02(-0.78%)
Apr 21, 2008 2.939 3.054 2.933 3.048 321,668 +0.06(+1.88%)
Apr 18, 2008 3.069 3.069 2.991 2.991 1,392,248 -0.09(-3.04%)
Apr 17, 2008 3.066 3.096 3.022 3.085 315,467 -0.02(-0.55%)
Apr 16, 2008 3.023 3.102 3.023 3.102 1,357,194 +0.10(+3.32%)
Apr 15, 2008 2.966 3.010 2.966 3.002 688,408 +0.04(+1.38%)
Apr 14, 2008 2.970 2.994 2.919 2.962 2,148,124 -0.01(-0.29%)
Apr 11, 2008 2.977 3.007 2.945 2.970 834,968 -0.06(-2.05%)
Apr 10, 2008 3.025 3.046 2.999 3.032 686,999 +0.02(+0.56%)
Apr 09, 2008 3.054 3.091 2.995 3.015 826,748 -0.04(-1.31%)
Apr 08, 2008 3.030 3.074 3.013 3.055 1,108,594 +0.03(+1.01%)
Apr 07, 2008 3.163 3.163 3.002 3.025 1,275,353 -0.12(-3.71%)
Apr 04, 2008 3.142 3.147 3.077 3.141 1,133,255 +0.01(+0.19%)
Apr 03, 2008 3.100 3.175 3.074 3.135 1,336,185 +0.01(+0.44%)
Apr 02, 2008 3.072 3.134 3.050 3.122 1,129,732 +0.04(+1.41%)
Apr 01, 2008 2.981 3.078 2.975 3.078 723,404 +0.14(+4.87%)
Mar 31, 2008 2.878 2.935 2.878 2.935 396,933 +0.02(+0.85%)
Mar 28, 2008 2.985 2.985 2.878 2.911 691,697 -0.08(-2.70%)
Mar 27, 2008 3.145 3.146 2.980 2.991 438,035 -0.09(-3.01%)
Mar 26, 2008 3.087 3.135 3.060 3.084 474,252 -0.04(-1.42%)
Mar 25, 2008 3.091 3.167 3.066 3.129 409,851 +0.06(+1.86%)
Mar 24, 2008 3.117 3.118 3.052 3.071 575,435 -0.07(-2.17%)
Mar 21, 2008 2.937 3.140 2.903 3.140 886,934 +0.00(+0.00%)
Mar 20, 2008 2.937 3.140 2.903 3.140 886,934 +0.21(+7.18%)
Mar 19, 2008 3.141 3.141 2.929 2.929 656,466 -0.17(-5.36%)
Mar 18, 2008 2.980 3.095 2.980 3.095 936,010 +0.16(+5.61%)
Mar 17, 2008 2.939 2.979 2.883 2.931 1,024,627 -0.10(-3.26%)
Mar 14, 2008 3.236 3.236 3.009 3.030 951,300 -0.14(-4.33%)
Mar 13, 2008 3.157 3.196 3.068 3.167 811,610 -0.05(-1.64%)
Mar 12, 2008 3.238 3.260 3.159 3.220 776,250 -0.05(-1.46%)
Mar 11, 2008 3.205 3.267 3.138 3.267 453,267 +0.12(+3.67%)
Mar 10, 2008 3.301 3.301 3.115 3.152 666,659 -0.11(-3.29%)
Mar 07, 2008 3.236 3.298 3.236 3.259 441,558 +0.02(+0.55%)
Mar 06, 2008 3.295 3.351 3.238 3.241 652,943 -0.08(-2.28%)
Mar 05, 2008 3.239 3.335 3.239 3.317 2,705,029 +0.09(+2.69%)
Mar 04, 2008 3.255 3.257 3.193 3.230 1,645,276 -0.03(-0.89%)
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.