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 )

5.330 +0.170 (+3.29%)
Streaming Delayed Price Updated: 3:01 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 (%)
Jun 30, 2003 0.7553 0.7851 0.7553 0.7851 41,102 +0.04(+4.77%)
Jun 27, 2003 0.7536 0.7536 0.7493 0.7493 11,743 -0.01(-0.68%)
Jun 26, 2003 0.7442 0.7545 0.7374 0.7545 7,046 +0.00(+0.23%)
Jun 25, 2003 0.7451 0.7579 0.7451 0.7528 352,307 +0.01(+1.73%)
Jun 24, 2003 0.7170 0.7408 0.7170 0.7400 44,625 +0.03(+3.95%)
Jun 23, 2003 0.7374 0.7374 0.7110 0.7119 22,312 -0.03(-4.24%)
Jun 20, 2003 0.7528 0.7528 0.7434 0.7434 15,266 -0.01(-0.91%)
Jun 19, 2003 0.7502 0.7510 0.7468 0.7502 15,266 +0.00(+0.11%)
Jun 18, 2003 0.7451 0.7493 0.7451 0.7493 23,487 +0.00(+0.00%)
Jun 17, 2003 0.7579 0.7579 0.7493 0.7493 27,010 -0.01(-1.12%)
Jun 16, 2003 0.7510 0.7579 0.7510 0.7579 15,266 +0.01(+0.91%)
Jun 13, 2003 0.7510 0.7528 0.7493 0.7510 617,712 -0.01(-1.23%)
Jun 12, 2003 0.7621 0.7621 0.7604 0.7604 313,553 +0.00(+0.22%)
Jun 11, 2003 0.7493 0.7664 0.7493 0.7587 179,676 +0.01(+1.60%)
Jun 10, 2003 0.7442 0.7545 0.7442 0.7468 703,440 +0.01(+0.69%)
Jun 09, 2003 0.7068 0.7425 0.7025 0.7417 218,430 +0.03(+4.94%)
Jun 06, 2003 0.6736 0.7144 0.6557 0.7068 414,548 +0.03(+4.27%)
Jun 05, 2003 0.6642 0.6778 0.6642 0.6778 7,046 +0.01(+1.02%)
Jun 04, 2003 0.6710 0.6710 0.6710 0.6710 0 +0.00(+0.00%)
Jun 03, 2003 0.6642 0.6719 0.6642 0.6710 84,553 +0.00(+0.51%)
Jun 02, 2003 0.6812 0.6812 0.6650 0.6676 31,707 -0.01(-1.38%)
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%)
May 01, 2003 0.6770 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Apr 30, 2003 0.6787 0.6787 0.6761 0.6770 378,143 -0.01(-1.24%)
Apr 29, 2003 0.6829 0.6863 0.6829 0.6855 537,856 +0.00(+0.37%)
Apr 28, 2003 0.6727 0.6829 0.6727 0.6829 16,441 +0.01(+2.17%)
Apr 25, 2003 0.6710 0.6710 0.6684 0.6684 3,523 -0.01(-1.26%)
Apr 24, 2003 0.6855 0.6863 0.6744 0.6770 769,204 -0.01(-1.36%)
Apr 23, 2003 0.6761 0.6863 0.6761 0.6863 12,917 +0.01(+0.75%)
Apr 22, 2003 0.6940 0.6948 0.6753 0.6812 811,481 -0.01(-1.84%)
Apr 21, 2003 0.6914 0.6940 0.6914 0.6940 11,743 +0.00(+0.37%)
Apr 17, 2003 0.6940 0.6940 0.6821 0.6914 37,579 -0.00(-0.37%)
Apr 16, 2003 0.7008 0.7051 0.6940 0.6940 42,276 +0.00(+0.25%)
Apr 15, 2003 0.6719 0.6966 0.6719 0.6923 52,846 +0.03(+4.36%)
Apr 14, 2003 0.6616 0.6676 0.6574 0.6633 564,866 +0.01(+1.56%)
Apr 11, 2003 0.6489 0.6574 0.6489 0.6531 382,840 -0.00(-0.52%)
Apr 10, 2003 0.6565 0.6565 0.6565 0.6565 1,009,948 -0.00(-0.52%)
Apr 09, 2003 0.6557 0.6599 0.6480 0.6599 762,158 +0.01(+0.78%)
Apr 08, 2003 0.6548 0.6676 0.6548 0.6548 71,635 +0.01(+1.32%)
Apr 07, 2003 0.6344 0.6557 0.6344 0.6463 243,092 +0.02(+3.27%)
Apr 04, 2003 0.6216 0.6259 0.6216 0.6259 542,553 +0.01(+2.08%)
Apr 03, 2003 0.6131 0.6216 0.6131 0.6131 147,969 +0.00(+0.42%)
Apr 02, 2003 0.6122 0.6131 0.6088 0.6105 326,471 +0.01(+0.99%)
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.