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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 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 (%)
Sep 29, 2006 1.513 1.524 1.507 1.511 361,702 -0.00(-0.17%)
Sep 28, 2006 1.520 1.520 1.485 1.513 210,210 +0.00(+0.11%)
Sep 27, 2006 1.524 1.526 1.482 1.511 438,035 -0.00(-0.28%)
Sep 26, 2006 1.452 1.516 1.448 1.516 629,456 +0.07(+4.58%)
Sep 25, 2006 1.461 1.477 1.431 1.449 115,087 -0.01(-0.76%)
Sep 22, 2006 1.512 1.512 1.448 1.460 368,748 -0.05(-3.33%)
Sep 21, 2006 1.524 1.533 1.491 1.511 667,035 -0.01(-0.34%)
Sep 20, 2006 1.531 1.544 1.511 1.516 531,984 -0.01(-0.61%)
Sep 19, 2006 1.537 1.537 1.513 1.525 135,051 -0.02(-1.32%)
Sep 18, 2006 1.545 1.549 1.540 1.546 64,589 -0.00(-0.17%)
Sep 15, 2006 1.540 1.558 1.530 1.548 264,230 +0.01(+0.83%)
Sep 14, 2006 1.525 1.554 1.525 1.535 365,225 -0.01(-0.66%)
Sep 13, 2006 1.528 1.551 1.516 1.546 311,204 +0.03(+1.68%)
Sep 12, 2006 1.470 1.524 1.460 1.520 252,487 +0.03(+2.35%)
Sep 11, 2006 1.510 1.523 1.466 1.485 286,543 -0.04(-2.73%)
Sep 08, 2006 1.546 1.557 1.517 1.527 272,451 -0.04(-2.55%)
Sep 07, 2006 1.541 1.574 1.538 1.567 259,533 +0.03(+1.83%)
Sep 06, 2006 1.550 1.559 1.538 1.539 220,779 -0.01(-0.71%)
Sep 05, 2006 1.519 1.550 1.517 1.550 425,117 +0.02(+1.45%)
Sep 01, 2006 1.533 1.557 1.509 1.528 771,553 -0.01(-0.39%)
Aug 31, 2006 1.503 1.534 1.483 1.534 304,158 +0.04(+2.62%)
Aug 30, 2006 1.452 1.494 1.447 1.494 1,052,225 +0.04(+2.51%)
Aug 29, 2006 1.431 1.465 1.419 1.458 271,276 +0.03(+2.03%)
Aug 28, 2006 1.414 1.435 1.394 1.429 470,917 +0.02(+1.08%)
Aug 25, 2006 1.431 1.437 1.413 1.414 178,502 -0.02(-1.42%)
Aug 24, 2006 1.450 1.451 1.413 1.434 331,169 -0.01(-0.88%)
Aug 23, 2006 1.499 1.499 1.443 1.447 313,553 -0.03(-2.36%)
Aug 22, 2006 1.507 1.516 1.464 1.482 411,025 -0.03(-2.14%)
Aug 21, 2006 1.517 1.519 1.501 1.514 275,974 +0.00(+0.17%)
Aug 18, 2006 1.521 1.530 1.495 1.511 819,702 -0.02(-1.11%)
Aug 17, 2006 1.492 1.528 1.483 1.528 389,887 +0.04(+2.69%)
Aug 16, 2006 1.467 1.494 1.453 1.488 481,486 +0.02(+1.51%)
Aug 15, 2006 1.456 1.471 1.448 1.466 419,245 +0.01(+1.00%)
Aug 14, 2006 1.465 1.465 1.444 1.452 337,040 -0.00(-0.12%)
Aug 11, 2006 1.448 1.465 1.442 1.454 441,558 +0.02(+1.49%)
Aug 10, 2006 1.448 1.448 1.413 1.432 399,281 -0.04(-2.61%)
Aug 09, 2006 1.465 1.494 1.460 1.471 540,204 +0.03(+1.89%)
Aug 08, 2006 1.391 1.448 1.384 1.443 1,866,055 +0.06(+4.56%)
Aug 07, 2006 1.358 1.397 1.358 1.380 205,512 +0.02(+1.19%)
Aug 04, 2006 1.356 1.384 1.350 1.364 497,927 +0.04(+2.96%)
Aug 03, 2006 1.293 1.340 1.288 1.325 784,471 +0.05(+4.29%)
Aug 02, 2006 1.250 1.275 1.250 1.270 580,133 +0.01(+0.95%)
Aug 01, 2006 1.284 1.315 1.243 1.259 682,302 -0.02(-1.53%)
Jul 31, 2006 1.234 1.278 1.234 1.278 823,225 +0.04(+2.88%)
Jul 28, 2006 1.262 1.273 1.236 1.242 842,015 -0.01(-0.95%)
Jul 27, 2006 1.269 1.280 1.253 1.254 290,066 +0.00(+0.14%)
Jul 26, 2006 1.252 1.268 1.249 1.253 219,605 -0.01(-0.41%)
Jul 25, 2006 1.230 1.277 1.230 1.258 150,317 +0.02(+1.51%)
Jul 24, 2006 1.265 1.265 1.214 1.239 409,851 -0.03(-2.02%)
Jul 21, 2006 1.233 1.265 1.230 1.265 199,640 +0.03(+2.63%)
Jul 20, 2006 1.286 1.286 1.232 1.232 472,092 -0.05(-3.66%)
Jul 19, 2006 1.247 1.291 1.247 1.279 325,297 +0.03(+2.81%)
Jul 18, 2006 1.235 1.249 1.218 1.244 283,020 +0.02(+1.25%)
Jul 17, 2006 1.222 1.236 1.217 1.229 245,440 +0.00(+0.00%)
Jul 14, 2006 1.212 1.232 1.209 1.229 433,338 +0.02(+1.33%)
Jul 13, 2006 1.279 1.282 1.213 1.213 1,115,640 -0.06(-4.68%)
Jul 12, 2006 1.345 1.358 1.264 1.272 901,907 -0.08(-5.86%)
Jul 11, 2006 1.325 1.369 1.316 1.351 501,451 +0.01(+0.89%)
Jul 10, 2006 1.405 1.405 1.324 1.339 496,753 -0.05(-3.26%)
Jul 07, 2006 1.386 1.419 1.379 1.385 310,030 -0.01(-0.61%)
Jul 06, 2006 1.352 1.402 1.347 1.393 361,702 +0.04(+2.89%)
Jul 05, 2006 1.341 1.358 1.339 1.354 169,107 +0.01(+0.70%)
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.