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 )

5.020 -0.180 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2007 2.959 2.963 2.874 2.916 549,599 +0.01(+0.32%)
Jul 30, 2007 2.809 2.925 2.750 2.907 709,312 +0.08(+2.96%)
Jul 27, 2007 2.815 2.860 2.743 2.824 771,553 -0.02(-0.78%)
Jul 26, 2007 2.991 2.991 2.800 2.846 2,116,193 -0.16(-5.27%)
Jul 25, 2007 3.066 3.118 2.958 3.004 1,503,178 -0.02(-0.59%)
Jul 24, 2007 3.130 3.184 3.002 3.022 2,881,875 -0.01(-0.45%)
Jul 23, 2007 2.959 3.046 2.959 3.036 724,579 +0.09(+3.18%)
Jul 20, 2007 2.938 2.968 2.910 2.942 358,179 +0.00(+0.15%)
Jul 19, 2007 2.824 2.938 2.824 2.938 965,322 +0.13(+4.55%)
Jul 18, 2007 2.789 2.823 2.785 2.810 1,119,163 +0.01(+0.18%)
Jul 17, 2007 2.829 2.840 2.795 2.805 454,476 -0.02(-0.78%)
Jul 16, 2007 2.844 2.844 2.814 2.827 757,461 -0.02(-0.78%)
Jul 13, 2007 2.836 2.864 2.819 2.849 497,927 -0.01(-0.18%)
Jul 12, 2007 2.844 2.865 2.836 2.854 1,288,271 +0.04(+1.27%)
Jul 11, 2007 2.827 2.840 2.795 2.819 896,035 +0.01(+0.49%)
Jul 10, 2007 2.891 2.891 2.799 2.805 780,948 -0.06(-2.25%)
Jul 09, 2007 2.942 2.954 2.838 2.870 1,092,153 -0.07(-2.35%)
Jul 06, 2007 2.929 2.960 2.916 2.939 1,890,717 +0.02(+0.85%)
Jul 05, 2007 2.892 2.920 2.879 2.914 946,532 +0.04(+1.42%)
Jul 03, 2007 2.856 2.881 2.852 2.873 704,615 +0.04(+1.35%)
Jul 02, 2007 2.830 2.856 2.830 2.835 1,628,835 +0.01(+0.27%)
Jun 29, 2007 2.830 2.859 2.808 2.827 600,097 -0.00(-0.09%)
Jun 28, 2007 2.837 2.841 2.819 2.830 423,943 -0.00(-0.09%)
Jun 27, 2007 2.800 2.842 2.785 2.832 456,825 +0.03(+0.94%)
Jun 26, 2007 2.811 2.818 2.779 2.806 569,563 +0.02(+0.61%)
Jun 25, 2007 2.818 2.829 2.783 2.789 690,522 -0.03(-1.06%)
Jun 22, 2007 2.784 2.833 2.784 2.819 496,753 +0.01(+0.24%)
Jun 21, 2007 2.725 2.820 2.722 2.812 1,108,594 +0.07(+2.71%)
Jun 20, 2007 2.736 2.767 2.732 2.738 857,281 -0.00(-0.09%)
Jun 19, 2007 2.725 2.759 2.725 2.740 729,276 +0.00(+0.00%)
Jun 18, 2007 2.722 2.751 2.721 2.740 571,912 +0.03(+1.00%)
Jun 15, 2007 2.683 2.739 2.683 2.713 812,656 +0.02(+0.79%)
Jun 14, 2007 2.656 2.693 2.641 2.692 3,336,352 +0.06(+2.13%)
Jun 13, 2007 2.572 2.650 2.559 2.635 1,870,753 +0.08(+3.17%)
Jun 12, 2007 2.572 2.591 2.553 2.555 2,574,193 -0.05(-1.99%)
Jun 11, 2007 2.612 2.618 2.590 2.607 1,797,942 +0.02(+0.79%)
Jun 08, 2007 2.496 2.589 2.492 2.586 2,220,711 +0.10(+4.22%)
Jun 07, 2007 2.555 2.580 2.460 2.481 554,297 -0.07(-2.64%)
Jun 06, 2007 2.546 2.578 2.534 2.549 1,063,968 -0.02(-0.63%)
Jun 05, 2007 2.580 2.587 2.551 2.565 2,840,773 -0.03(-1.05%)
Jun 04, 2007 2.630 2.630 2.579 2.592 1,994,060 -0.05(-1.84%)
Jun 01, 2007 2.589 2.641 2.589 2.641 2,922,038 +0.05(+1.87%)
May 31, 2007 2.571 2.602 2.563 2.592 1,820,255 +0.01(+0.46%)
May 30, 2007 2.554 2.598 2.538 2.580 1,477,342 +0.01(+0.53%)
May 29, 2007 2.582 2.612 2.555 2.567 2,365,157 -0.01(-0.36%)
May 25, 2007 2.560 2.588 2.555 2.576 1,595,013 +0.03(+1.20%)
May 24, 2007 2.549 2.563 2.527 2.545 1,856,660 -0.02(-0.83%)
May 23, 2007 2.615 2.640 2.555 2.567 2,226,583 -0.05(-1.76%)
May 22, 2007 2.624 2.635 2.595 2.612 1,767,409 +0.01(+0.29%)
May 21, 2007 2.616 2.636 2.598 2.605 1,131,376 -0.02(-0.94%)
May 18, 2007 2.640 2.660 2.612 2.630 948,881 -0.02(-0.87%)
May 17, 2007 2.682 2.661 2.598 2.653 2,071,568 +0.03(+1.07%)
May 16, 2007 2.625 2.635 2.576 2.624 2,420,352 +0.05(+1.99%)
May 15, 2007 2.552 2.580 2.549 2.573 1,520,794 +0.03(+1.07%)
May 14, 2007 2.529 2.558 2.513 2.546 1,215,461 -0.00(-0.07%)
May 11, 2007 2.546 2.572 2.532 2.548 1,523,142 +0.01(+0.27%)
May 10, 2007 2.589 2.605 2.528 2.541 1,026,389 -0.05(-1.78%)
May 09, 2007 2.596 2.632 2.583 2.587 1,186,102 -0.04(-1.56%)
May 08, 2007 2.663 2.669 2.613 2.628 2,119,717 -0.04(-1.37%)
May 07, 2007 2.653 2.680 2.650 2.664 1,443,286 +0.01(+0.48%)
May 04, 2007 2.576 2.772 2.650 2.652 1,891,891 -0.01(-0.45%)
May 03, 2007 2.697 2.708 2.641 2.664 1,599,476 +0.00(+0.13%)
May 02, 2007 2.642 2.682 2.642 2.660 919,522 +0.02(+0.94%)
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.