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, 2008 2.980 3.134 2.940 3.103 5,029,765 +0.05(+1.50%)
Jul 30, 2008 3.068 3.077 3.037 3.057 1,298,112 +0.01(+0.22%)
Jul 29, 2008 3.050 3.054 2.971 3.050 1,076,381 +0.07(+2.46%)
Jul 28, 2008 3.042 3.086 2.968 2.977 721,995 -0.05(-1.74%)
Jul 25, 2008 3.086 3.096 2.915 3.030 1,671,229 -0.08(-2.52%)
Jul 24, 2008 3.135 3.198 3.088 3.108 778,658 -0.02(-0.63%)
Jul 23, 2008 3.207 3.207 3.105 3.128 1,574,920 -0.05(-1.58%)
Jul 22, 2008 3.175 3.223 3.158 3.178 666,354 -0.09(-2.89%)
Jul 21, 2008 3.243 3.274 3.174 3.272 668,139 +0.16(+5.12%)
Jul 18, 2008 3.214 3.258 3.091 3.113 782,110 -0.07(-2.25%)
Jul 17, 2008 3.170 3.369 3.072 3.185 1,957,761 +0.01(+0.27%)
Jul 16, 2008 3.047 3.181 3.042 3.176 1,517,682 +0.16(+5.28%)
Jul 15, 2008 2.874 3.066 2.842 3.017 2,101,162 +0.07(+2.28%)
Jul 14, 2008 2.897 2.995 2.811 2.950 1,026,565 +0.06(+2.24%)
Jul 11, 2008 2.796 2.922 2.796 2.885 1,012,508 +0.05(+1.62%)
Jul 10, 2008 2.750 2.918 2.746 2.839 1,307,976 +0.07(+2.58%)
Jul 09, 2008 2.777 2.819 2.759 2.767 557,867 -0.04(-1.28%)
Jul 08, 2008 2.831 2.856 2.777 2.803 968,587 -0.06(-2.26%)
Jul 07, 2008 2.949 2.977 2.850 2.868 1,926,394 -0.24(-7.73%)
Jul 04, 2008 3.169 3.180 3.094 3.108 640,412 +0.00(+0.00%)
Jul 03, 2008 3.169 3.180 3.094 3.108 640,412 -0.01(-0.25%)
Jul 02, 2008 3.232 3.249 3.100 3.116 1,089,346 -0.10(-3.10%)
Jul 01, 2008 3.156 3.259 3.141 3.215 950,772 -0.02(-0.71%)
Jun 30, 2008 3.227 3.283 3.215 3.238 539,535 +0.04(+1.28%)
Jun 27, 2008 3.198 3.250 3.164 3.197 848,156 +0.05(+1.71%)
Jun 26, 2008 3.152 3.196 3.122 3.144 999,825 -0.12(-3.63%)
Jun 25, 2008 3.107 3.336 3.073 3.262 1,312,838 +0.16(+5.19%)
Jun 24, 2008 3.129 3.160 3.091 3.101 1,433,210 -0.06(-1.81%)
Jun 23, 2008 3.193 3.193 3.088 3.158 626,461 -0.01(-0.16%)
Jun 20, 2008 3.345 3.345 3.150 3.163 1,116,580 -0.17(-5.23%)
Jun 19, 2008 3.169 3.358 3.168 3.338 801,041 -0.00(-0.08%)
Jun 18, 2008 3.337 3.350 3.278 3.341 921,002 -0.05(-1.43%)
Jun 17, 2008 3.318 3.406 3.289 3.389 914,825 +0.08(+2.50%)
Jun 16, 2008 3.153 3.321 3.140 3.306 918,853 +0.15(+4.86%)
Jun 13, 2008 3.089 3.174 3.055 3.153 1,591,009 +0.04(+1.42%)
Jun 12, 2008 3.215 3.248 3.108 3.109 1,902,719 -0.08(-2.46%)
Jun 11, 2008 3.211 3.236 3.168 3.187 812,796 -0.02(-0.74%)
Jun 10, 2008 3.215 3.249 3.165 3.211 499,677 -0.06(-1.98%)
Jun 09, 2008 3.270 3.358 3.210 3.276 2,661,119 +0.01(+0.18%)
Jun 06, 2008 3.318 3.318 3.249 3.270 799,608 -0.07(-2.22%)
Jun 05, 2008 3.312 3.364 3.293 3.344 913,979 +0.04(+1.13%)
Jun 04, 2008 3.266 3.324 3.243 3.306 2,355,727 -0.01(-0.21%)
Jun 03, 2008 3.295 3.372 3.255 3.313 7,742,087 +0.02(+0.54%)
Jun 02, 2008 3.318 3.332 3.231 3.295 870,082 -0.10(-2.91%)
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%)
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.