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 (%)
Oct 31, 2002 0.5237 0.5416 0.5237 0.5416 30,533 +0.01(+2.58%)
Oct 30, 2002 0.5228 0.5279 0.5228 0.5279 62,240 +0.01(+2.48%)
Oct 29, 2002 0.5152 0.5160 0.5109 0.5152 373,445 +0.00(+0.00%)
Oct 28, 2002 0.5109 0.5152 0.5109 0.5152 178,502 +0.01(+2.20%)
Oct 25, 2002 0.5194 0.5194 0.5024 0.5041 39,928 -0.02(-2.95%)
Oct 24, 2002 0.4811 0.5194 0.4726 0.5194 779,774 +0.06(+11.93%)
Oct 23, 2002 0.4471 0.4641 0.4471 0.4641 31,707 +0.01(+2.83%)
Oct 22, 2002 0.4428 0.4513 0.4428 0.4513 10,569 +0.01(+2.91%)
Oct 21, 2002 0.4556 0.4556 0.4385 0.4385 36,405 -0.01(-2.83%)
Oct 18, 2002 0.4513 0.4513 0.4513 0.4513 0 +0.00(+0.00%)
Oct 17, 2002 0.4496 0.4513 0.4394 0.4513 35,230 +0.01(+1.73%)
Oct 16, 2002 0.4411 0.4436 0.4411 0.4436 4,697 -0.01(-1.33%)
Oct 15, 2002 0.4556 0.4564 0.4258 0.4496 82,205 +0.00(+0.57%)
Oct 14, 2002 0.4598 0.4598 0.4471 0.4471 17,615 -0.02(-4.55%)
Oct 11, 2002 0.4683 0.4683 0.4607 0.4683 12,917 +0.01(+1.85%)
Oct 10, 2002 0.4598 0.4598 0.4598 0.4598 2,348 -0.01(-1.82%)
Oct 09, 2002 0.4683 0.4683 0.4683 0.4683 3,523 -0.01(-1.79%)
Oct 08, 2002 0.4854 0.4854 0.4675 0.4769 93,948 -0.02(-3.61%)
Oct 07, 2002 0.4947 0.4947 0.4947 0.4947 0 +0.00(+0.00%)
Oct 04, 2002 0.4947 0.4947 0.4947 0.4947 1,174 -0.00(-0.85%)
Oct 03, 2002 0.5024 0.5067 0.4990 0.4990 508,497 -0.01(-1.18%)
Oct 02, 2002 0.4905 0.5067 0.4905 0.5050 170,281 +0.02(+3.13%)
Oct 01, 2002 0.4760 0.4896 0.4717 0.4896 28,184 +0.01(+1.95%)
Sep 30, 2002 0.4581 0.4854 0.4471 0.4803 31,237,934 +0.03(+6.42%)
Sep 27, 2002 0.4683 0.4683 0.4513 0.4513 29,358 -0.02(-5.19%)
Sep 26, 2002 0.4981 0.4981 0.4683 0.4760 11,156,405 -0.02(-4.93%)
Sep 25, 2002 0.4854 0.5007 0.4760 0.5007 756,286 +0.02(+5.00%)
Sep 24, 2002 0.4913 0.4913 0.4769 0.4769 277,148 -0.02(-4.27%)
Sep 23, 2002 0.5407 0.5407 0.4981 0.4981 84,553 -0.05(-9.30%)
Sep 20, 2002 0.5441 0.5492 0.5365 0.5492 263,056 +0.01(+2.22%)
Sep 19, 2002 0.5373 0.5373 0.5373 0.5373 3,523 -0.01(-1.56%)
Sep 18, 2002 0.5620 0.5620 0.5458 0.5458 15,266 -0.02(-4.33%)
Sep 17, 2002 0.5705 0.5705 0.5620 0.5705 449,779 +0.00(+0.00%)
Sep 16, 2002 0.5705 0.5705 0.5680 0.5705 70,461 +0.01(+1.21%)
Sep 13, 2002 0.5637 0.5637 0.5637 0.5637 2,348 -0.00(-0.15%)
Sep 12, 2002 0.5620 0.5646 0.5620 0.5646 9,394 +0.01(+1.22%)
Sep 11, 2002 0.5578 0.5578 0.5578 0.5578 1,174 -0.00(-0.76%)
Sep 10, 2002 0.5620 0.5620 0.5620 0.5620 3,523 -0.01(-1.49%)
Sep 09, 2002 0.5705 0.5705 0.5705 0.5705 23,487 +0.01(+1.52%)
Sep 06, 2002 0.5663 0.5663 0.5620 0.5620 11,743 -0.01(-2.22%)
Sep 05, 2002 0.5705 0.5748 0.5705 0.5748 28,184 +0.01(+1.50%)
Sep 04, 2002 0.5663 0.5663 0.5663 0.5663 659,989 +0.00(+0.76%)
Sep 03, 2002 0.5714 0.5714 0.5620 0.5620 21,138 -0.01(-1.64%)
Aug 30, 2002 0.5714 0.5714 0.5714 0.5714 1,174 -0.00(-0.59%)
Aug 29, 2002 0.5748 0.5748 0.5705 0.5748 8,220 -0.00(-0.74%)
Aug 28, 2002 0.5765 0.5790 0.5731 0.5790 212,558 +0.00(+0.44%)
Aug 27, 2002 0.5876 0.5918 0.5705 0.5765 140,923 -0.01(-1.88%)
Aug 26, 2002 0.6174 0.6174 0.5833 0.5876 469,743 +0.05(+9.35%)
Aug 23, 2002 0.5373 0.5373 0.5373 0.5373 8,220 +0.00(+0.00%)
Aug 22, 2002 0.5365 0.5450 0.5322 0.5373 234,871 -0.01(-1.41%)
Aug 21, 2002 0.5365 0.5450 0.5356 0.5450 49,323 +0.01(+2.40%)
Aug 20, 2002 0.5322 0.5322 0.5322 0.5322 0 +0.01(+2.29%)
Aug 16, 2002 0.5067 0.5203 0.5067 0.5203 30,533 +0.01(+1.83%)
Aug 15, 2002 0.5075 0.5109 0.5050 0.5109 25,835 +0.00(+0.00%)
Aug 14, 2002 0.5109 0.5109 0.5109 0.5109 27,010 +0.01(+1.69%)
Aug 13, 2002 0.5484 0.5484 0.4939 0.5024 238,394 -0.05(-9.23%)
Aug 12, 2002 0.5705 0.5705 0.5535 0.5535 58,717 +0.00(+0.00%)
Aug 07, 2002 0.5450 0.5535 0.5450 0.5535 2,763,265 +0.03(+4.84%)
Aug 06, 2002 0.5279 0.5279 0.5279 0.5279 0 +0.00(+0.00%)
Aug 05, 2002 0.5288 0.5288 0.5237 0.5279 99,820 -0.01(-1.74%)
Aug 02, 2002 0.5279 0.5450 0.5237 0.5373 311,204 +0.01(+2.77%)
Aug 01, 2002 0.5135 0.5339 0.5135 0.5228 39,928 +0.02(+3.54%)
Jul 31, 2002 0.5237 0.5237 0.4939 0.5050 381,666 -0.02(-3.58%)
Jul 30, 2002 0.5288 0.5288 0.4769 0.5237 179,676 -0.00(-0.81%)
Jul 29, 2002 0.5663 0.5663 0.5279 0.5279 75,158 -0.03(-6.06%)
Jul 26, 2002 0.5748 0.5748 0.5620 0.5620 42,276 -0.01(-2.37%)
Jul 25, 2002 0.5705 0.5756 0.5705 0.5756 18,789 +0.00(+0.15%)
Jul 24, 2002 0.6046 0.6046 0.5705 0.5748 98,646 -0.05(-7.53%)
Jul 23, 2002 0.6378 0.6378 0.6216 0.6216 9,394 -0.02(-3.18%)
Jul 22, 2002 0.6429 0.6446 0.6421 0.6421 290,066 -0.00(-0.13%)
Jul 19, 2002 0.6472 0.6472 0.6421 0.6429 162,061 +0.00(+0.53%)
Jul 17, 2002 0.6395 0.6395 0.6395 0.6395 15,266 -0.02(-3.10%)
Jul 12, 2002 0.6472 0.6599 0.6472 0.6599 10,569 +0.01(+1.97%)
Jul 11, 2002 0.6403 0.6472 0.6403 0.6472 35,230 +0.00(+0.00%)
Jul 10, 2002 0.6472 0.6472 0.6472 0.6472 3,523 +0.00(+0.00%)
Jul 09, 2002 0.6386 0.6472 0.6386 0.6472 62,240 +0.01(+1.33%)
Jul 08, 2002 0.6386 0.6386 0.6386 0.6386 0 +0.00(+0.00%)
Jul 05, 2002 0.6020 0.6386 0.6020 0.6386 247,789 +0.03(+5.34%)
Jul 04, 2002 0.6131 0.6131 0.6063 0.6063 25,835 +0.00(+0.00%)
Jul 03, 2002 0.6131 0.6131 0.6063 0.6063 25,835 +0.00(+0.28%)
Jul 02, 2002 0.6088 0.6088 0.6046 0.6046 354,656 -0.01(-1.66%)
Jul 01, 2002 0.6174 0.6174 0.6148 0.6148 30,533 -0.00(-0.41%)
Jun 28, 2002 0.6029 0.6174 0.5944 0.6174 38,753 +0.02(+3.87%)
Jun 27, 2002 0.5876 0.5978 0.5876 0.5944 22,312 +0.01(+1.45%)
Jun 26, 2002 0.5850 0.5859 0.5790 0.5859 24,661 -0.01(-1.29%)
Jun 25, 2002 0.5841 0.5935 0.5841 0.5935 869,025 -0.01(-1.41%)
Jun 21, 2002 0.6557 0.6557 0.5961 0.6020 140,923 -0.06(-8.89%)
Jun 20, 2002 0.6838 0.6838 0.6548 0.6608 102,169 -0.03(-4.55%)
Jun 19, 2002 0.6795 0.6923 0.6770 0.6923 45,799 +0.02(+2.91%)
Jun 18, 2002 0.6727 0.6727 0.6727 0.6727 1,174 -0.00(-0.50%)
Jun 17, 2002 0.6744 0.6761 0.6744 0.6761 9,394 -0.00(-0.63%)
Jun 14, 2002 0.6812 0.6897 0.6744 0.6804 109,215 -0.00(-0.13%)
Jun 12, 2002 0.6966 0.6966 0.6727 0.6812 236,046 -0.01(-0.99%)
Jun 11, 2002 0.7068 0.7110 0.6880 0.6880 71,635 -0.01(-1.94%)
Jun 10, 2002 0.6897 0.7017 0.6897 0.7017 35,230 +0.02(+2.74%)
Jun 07, 2002 0.6727 0.6897 0.6642 0.6829 1,074,538 +0.01(+0.88%)
Jun 06, 2002 0.7212 0.7212 0.6727 0.6770 3,147,280 -0.05(-6.47%)
Jun 05, 2002 0.7408 0.7408 0.7195 0.7238 807,958 -0.04(-5.56%)
May 31, 2002 0.7774 0.7774 0.7664 0.7664 50,497 +0.00(+0.00%)
May 28, 2002 0.7834 0.7834 0.7664 0.7664 770,379 -0.02(-2.70%)
May 27, 2002 0.7860 0.7902 0.7860 0.7877 25,835 +0.00(+0.00%)
May 24, 2002 0.7860 0.7902 0.7860 0.7877 25,835 +0.01(+1.09%)
May 23, 2002 0.7664 0.7834 0.7664 0.7791 313,553 +0.01(+1.67%)
May 22, 2002 0.7664 0.7834 0.7647 0.7664 392,235 -0.01(-0.77%)
May 21, 2002 0.7579 0.7766 0.7545 0.7723 465,045 +0.02(+2.60%)
May 20, 2002 0.7493 0.7545 0.7493 0.7528 352,307 -0.00(-0.23%)
May 17, 2002 0.7519 0.7545 0.7493 0.7545 530,810 +0.00(+0.34%)
May 16, 2002 0.7493 0.7579 0.7493 0.7519 470,917 +0.00(+0.34%)
May 15, 2002 0.7425 0.7706 0.7425 0.7493 117,435 +0.00(+0.46%)
May 14, 2002 0.7451 0.7459 0.7451 0.7459 17,615 +0.00(+0.11%)
May 13, 2002 0.7493 0.7570 0.7451 0.7451 126,830 -0.00(-0.57%)
May 10, 2002 0.7195 0.7621 0.7153 0.7493 365,225 +0.04(+5.01%)
May 09, 2002 0.7153 0.7153 0.7136 0.7136 207,861 -0.00(-0.24%)
May 08, 2002 0.7153 0.7153 0.7153 0.7153 132,702 -0.01(-0.94%)
May 07, 2002 0.7340 0.7340 0.7153 0.7221 310,030 -0.01(-1.62%)
May 06, 2002 0.7238 0.7349 0.7238 0.7340 73,984 +0.00(+0.23%)
May 03, 2002 0.7238 0.7323 0.7187 0.7323 453,302 -0.00(-0.35%)
May 02, 2002 0.7238 0.7349 0.7238 0.7349 96,297 +0.00(+0.35%)
May 01, 2002 0.7493 0.7493 0.7238 0.7323 55,194 +0.00(+0.23%)
Apr 30, 2002 0.7255 0.7391 0.7255 0.7306 60,831,764 +0.00(+0.47%)
Apr 29, 2002 0.7408 0.7451 0.7153 0.7272 743,368 -0.01(-1.84%)
Apr 26, 2002 0.7442 0.7442 0.7374 0.7408 165,584 -0.01(-1.25%)
Apr 25, 2002 0.7536 0.7536 0.7502 0.7502 9,394 -0.01(-1.56%)
Apr 24, 2002 0.7664 0.7664 0.7579 0.7621 183,199 -0.00(-0.56%)
Apr 23, 2002 0.7749 0.7749 0.7664 0.7664 1,409,230 -0.01(-1.64%)
Apr 22, 2002 0.7791 0.7791 0.7791 0.7791 2,348 -0.00(-0.54%)
Apr 19, 2002 0.7834 0.7834 0.7834 0.7834 268,928 +0.00(+0.00%)
Apr 18, 2002 0.7877 0.7877 0.7834 0.7834 86,902 +0.00(+0.11%)
Apr 17, 2002 0.7945 0.7945 0.7826 0.7826 103,343 -0.00(-0.43%)
Apr 16, 2002 0.7749 0.7919 0.7749 0.7860 162,061 +0.01(+1.43%)
Apr 15, 2002 0.7749 0.7749 0.7749 0.7749 2,348 -0.01(-1.09%)
Apr 12, 2002 0.7834 0.7834 0.7834 0.7834 0 +0.00(+0.00%)
Apr 11, 2002 0.8090 0.8132 0.7834 0.7834 171,456 -0.02(-2.13%)
Apr 10, 2002 0.7664 0.8004 0.7664 0.8004 152,666 +0.03(+3.30%)
Apr 09, 2002 0.7664 0.7749 0.7664 0.7749 57,543 +0.00(+0.55%)
Apr 08, 2002 0.7834 0.7834 0.7706 0.7706 9,394 -0.01(-1.09%)
Apr 05, 2002 0.7834 0.7834 0.7791 0.7791 3,282,331 -0.01(-0.97%)
Apr 04, 2002 0.7877 0.7877 0.7834 0.7868 15,266 -0.00(-0.11%)
Apr 03, 2002 0.8004 0.8047 0.7877 0.7877 1,302,363 -0.00(-0.54%)
Apr 02, 2002 0.7919 0.7919 0.7919 0.7919 22,312 -0.01(-1.06%)
Apr 01, 2002 0.7962 0.8047 0.7962 0.8004 37,579 +0.01(+1.08%)
Mar 29, 2002 0.7791 0.7919 0.7791 0.7919 24,661 +0.00(+0.00%)
Mar 28, 2002 0.7791 0.7919 0.7791 0.7919 24,661 -0.00(-0.21%)
Mar 27, 2002 0.7706 0.7936 0.7706 0.7936 240,743 +0.01(+1.86%)
Mar 26, 2002 0.7706 0.7791 0.7706 0.7791 32,882 +0.01(+1.10%)
Mar 25, 2002 0.7621 0.7715 0.7621 0.7706 34,056 +0.00(+0.00%)
Mar 22, 2002 0.7749 0.7749 0.7706 0.7706 70,461 -0.01(-1.09%)
Mar 21, 2002 0.7706 0.7791 0.7706 0.7791 7,046 +0.00(+0.55%)
Mar 20, 2002 0.7681 0.7749 0.7681 0.7749 8,220 +0.01(+0.89%)
Mar 19, 2002 0.7579 0.7749 0.7579 0.7681 526,112 +0.01(+1.46%)
Mar 18, 2002 0.7451 0.7570 0.7451 0.7570 61,066 +0.02(+2.18%)
Mar 15, 2002 0.7408 0.7408 0.7408 0.7408 23,487 +0.00(+0.00%)
Mar 14, 2002 0.7408 0.7408 0.7408 0.7408 0 +0.00(+0.00%)
Mar 13, 2002 0.7408 0.7408 0.7408 0.7408 0 +0.00(+0.00%)
Mar 12, 2002 0.7374 0.7408 0.7366 0.7408 353,481 +0.00(+0.46%)
Mar 11, 2002 0.7408 0.7408 0.7374 0.7374 89,251 +0.00(+0.12%)
Mar 08, 2002 0.7366 0.7366 0.7366 0.7366 0 +0.00(+0.00%)
Mar 07, 2002 0.7366 0.7366 0.7366 0.7366 293,589 +0.00(+0.00%)
Mar 06, 2002 0.7366 0.7366 0.7366 0.7366 3,523 -0.00(-0.12%)
Mar 05, 2002 0.7459 0.7459 0.7366 0.7374 906,604 -0.01(-1.59%)
Mar 04, 2002 0.7366 0.7493 0.7366 0.7493 135,051 +0.01(+1.15%)
Mar 01, 2002 0.7408 0.7408 0.7408 0.7408 243,092 +0.00(+0.00%)
Feb 28, 2002 0.7408 0.7408 0.7408 0.7408 44,625 +0.00(+0.58%)
Feb 27, 2002 0.7408 0.7408 0.7366 0.7366 331,169 -0.00(-0.35%)
Feb 26, 2002 0.7408 0.7408 0.7391 0.7391 817,353 +0.01(+0.93%)
Feb 25, 2002 0.7366 0.7493 0.7323 0.7323 96,297 +0.00(+0.00%)
Feb 22, 2002 0.7281 0.7323 0.7238 0.7323 19,964 +0.01(+0.94%)
Feb 21, 2002 0.7408 0.7408 0.7255 0.7255 1,174,358 -0.01(-0.93%)
Feb 20, 2002 0.7281 0.7323 0.7247 0.7323 1,490,260 +0.00(+0.00%)
Feb 19, 2002 0.7281 0.7323 0.7238 0.7323 589,527 +0.01(+1.18%)
Feb 18, 2002 0.7153 0.7238 0.7153 0.7238 422,769 +0.00(+0.00%)
Feb 15, 2002 0.7153 0.7238 0.7153 0.7238 246,615 +0.02(+3.03%)
Feb 14, 2002 0.6948 0.7025 0.6948 0.7025 986,461 +0.01(+1.23%)
Feb 13, 2002 0.6812 0.7025 0.6812 0.6940 789,168 +0.01(+1.24%)
Feb 12, 2002 0.6855 0.6855 0.6855 0.6855 1,174 -0.00(-0.62%)
Feb 11, 2002 0.6897 0.6897 0.6897 0.6897 7,046 +0.01(+1.25%)
Feb 08, 2002 0.7110 0.7110 0.6770 0.6812 112,738 -0.03(-4.76%)
Feb 07, 2002 0.7238 0.7238 0.7153 0.7153 8,220 -0.01(-1.18%)
Feb 06, 2002 0.7238 0.7238 0.7238 0.7238 1,174 +0.00(+0.00%)
Feb 05, 2002 0.7366 0.7366 0.7238 0.7238 23,487 -0.01(-0.82%)
Feb 04, 2002 0.7281 0.7298 0.7281 0.7298 83,379 -0.01(-0.92%)
Feb 01, 2002 0.7238 0.7366 0.7238 0.7366 2,583,588 +0.03(+3.59%)
Jan 31, 2002 0.7025 0.7110 0.7025 0.7110 39,928 +0.02(+2.45%)
Jan 30, 2002 0.6897 0.6940 0.6897 0.6940 28,184 +0.01(+1.24%)
Jan 29, 2002 0.6897 0.6897 0.6812 0.6855 183,199 -0.00(-0.62%)
Jan 28, 2002 0.6940 0.6940 0.6897 0.6897 386,363 +0.00(+0.00%)
Jan 25, 2002 0.6897 0.6897 0.6855 0.6897 49,323 +0.00(+0.62%)
Jan 24, 2002 0.6872 0.6872 0.6855 0.6855 35,230 +0.00(+0.63%)
Jan 23, 2002 0.6812 0.6812 0.6812 0.6812 5,871 -0.01(-0.74%)
Jan 22, 2002 0.6897 0.6897 0.6855 0.6863 16,441 -0.00(-0.49%)
Jan 21, 2002 0.6727 0.6897 0.6727 0.6897 28,184 +0.00(+0.00%)
Jan 18, 2002 0.6727 0.6897 0.6727 0.6897 28,184 +0.02(+2.53%)
Jan 17, 2002 0.6812 0.6812 0.6727 0.6727 22,312 -0.02(-2.47%)
Jan 16, 2002 0.6897 0.6897 0.6897 0.6897 1,174 +0.00(+0.62%)
Jan 15, 2002 0.6574 0.6855 0.6574 0.6855 32,882 +0.02(+3.47%)
Jan 14, 2002 0.6514 0.6625 0.6514 0.6625 14,092 +0.01(+0.91%)
Jan 11, 2002 0.6574 0.6574 0.6565 0.6565 9,394 -0.01(-1.15%)
Jan 10, 2002 0.6642 0.6642 0.6599 0.6642 14,092 +0.01(+1.30%)
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.