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 )

4.810 -0.040 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2004 1.333 1.359 1.333 1.358 400,456 +0.01(+0.63%)
Sep 29, 2004 1.303 1.351 1.303 1.350 381,666 +0.05(+3.66%)
Sep 28, 2004 1.281 1.307 1.281 1.302 104,517 +0.01(+0.79%)
Sep 27, 2004 1.282 1.298 1.276 1.292 69,287 +0.02(+1.20%)
Sep 24, 2004 1.254 1.287 1.254 1.276 90,425 +0.02(+1.28%)
Sep 23, 2004 1.278 1.310 1.252 1.260 380,492 -0.03(-1.99%)
Sep 22, 2004 1.306 1.306 1.286 1.286 68,112 -0.02(-1.56%)
Sep 21, 2004 1.315 1.325 1.294 1.306 366,399 -0.00(-0.13%)
Sep 20, 2004 1.319 1.342 1.299 1.308 364,051 -0.01(-0.84%)
Sep 17, 2004 1.260 1.328 1.260 1.319 337,040 +0.07(+5.37%)
Sep 16, 2004 1.286 1.286 1.237 1.252 1,887,194 +0.00(+0.14%)
Sep 15, 2004 1.278 1.279 1.226 1.250 1,156,743 -0.04(-3.36%)
Sep 14, 2004 1.310 1.310 1.278 1.293 41,102 +0.01(+0.60%)
Sep 13, 2004 1.300 1.310 1.286 1.286 95,123 -0.01(-1.11%)
Sep 10, 2004 1.307 1.310 1.299 1.300 184,374 -0.01(-0.52%)
Sep 09, 2004 1.301 1.311 1.277 1.307 159,712 +0.01(+0.46%)
Sep 08, 2004 1.273 1.308 1.273 1.301 167,933 +0.04(+2.90%)
Sep 07, 2004 1.263 1.299 1.256 1.265 155,015 +0.01(+0.81%)
Sep 03, 2004 1.207 1.270 1.207 1.254 277,148 +0.06(+4.69%)
Sep 02, 2004 1.232 1.233 1.196 1.198 178,502 -0.03(-2.76%)
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.