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 )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2004 0.9597 0.9622 0.9580 0.9580 211,384 -0.00(-0.09%)
Jul 29, 2004 0.9580 0.9733 0.9580 0.9588 318,251 +0.02(+1.62%)
Jul 28, 2004 0.9512 0.9512 0.9435 0.9435 7,046 -0.00(-0.18%)
Jul 27, 2004 0.9503 0.9503 0.9452 0.9452 266,579 -0.00(-0.09%)
Jul 26, 2004 0.9622 0.9622 0.9460 0.9460 55,194 -0.02(-1.68%)
Jul 23, 2004 0.9597 0.9622 0.9580 0.9622 130,353 +0.01(+0.89%)
Jul 22, 2004 0.9503 0.9537 0.9409 0.9537 183,199 -0.01(-0.53%)
Jul 21, 2004 0.9639 0.9639 0.9537 0.9588 22,312 -0.01(-1.23%)
Jul 20, 2004 0.9324 0.9793 0.9324 0.9707 211,384 +0.05(+5.07%)
Jul 19, 2004 0.9069 0.9265 0.9069 0.9239 122,133 +0.03(+2.84%)
Jul 16, 2004 0.8822 0.8984 0.8822 0.8984 219,605 +0.02(+1.93%)
Jul 15, 2004 0.8737 0.8822 0.8728 0.8813 86,902 +0.01(+0.98%)
Jul 14, 2004 0.8643 0.8728 0.8643 0.8728 9,394 +0.00(+0.00%)
Jul 13, 2004 0.8754 0.8771 0.8720 0.8728 166,758 +0.00(+0.00%)
Jul 12, 2004 0.8600 0.8745 0.8558 0.8728 265,405 +0.01(+0.79%)
Jul 09, 2004 0.8626 0.8686 0.8626 0.8660 29,358 +0.00(+0.30%)
Jul 08, 2004 0.8677 0.8686 0.8600 0.8635 136,225 -0.01(-0.98%)
Jul 07, 2004 0.8737 0.8737 0.8686 0.8720 25,835 -0.01(-0.58%)
Jul 06, 2004 0.8856 0.8856 0.8754 0.8771 24,661 +0.00(+0.00%)
Jul 02, 2004 0.8813 0.8813 0.8686 0.8771 102,169 +0.00(+0.49%)
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.