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: 4:10 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 (%)
Jan 30, 2004 0.9724 1.025 0.9724 1.003 186,722 +0.04(+3.79%)
Jan 29, 2004 1.062 1.062 0.9580 0.9665 901,907 -0.11(-10.42%)
Jan 28, 2004 1.095 1.095 1.071 1.079 508,497 -0.01(-0.86%)
Jan 27, 2004 1.090 1.107 1.084 1.088 527,286 -0.01(-0.93%)
Jan 26, 2004 1.093 1.103 1.089 1.098 543,727 +0.02(+2.30%)
Jan 23, 2004 1.102 1.104 1.060 1.074 597,748 -0.03(-2.63%)
Jan 22, 2004 1.103 1.103 1.093 1.103 100,994 -0.01(-0.61%)
Jan 21, 2004 1.109 1.115 1.107 1.110 118,610 -0.01(-0.53%)
Jan 20, 2004 1.115 1.121 1.105 1.115 401,630 +0.00(+0.00%)
Jan 16, 2004 1.115 1.115 1.115 1.115 17,615 +0.00(+0.00%)
Jan 15, 2004 1.111 1.121 1.096 1.115 203,164 -0.00(-0.38%)
Jan 14, 2004 1.133 1.144 1.094 1.120 421,594 -0.01(-0.76%)
Jan 13, 2004 1.141 1.144 1.120 1.128 254,835 -0.01(-1.12%)
Jan 12, 2004 1.138 1.145 1.130 1.141 344,087 +0.02(+1.52%)
Jan 09, 2004 1.122 1.141 1.122 1.124 341,738 +0.01(+0.61%)
Jan 08, 2004 1.111 1.121 1.111 1.117 49,323 +0.01(+0.92%)
Jan 07, 2004 1.098 1.129 1.098 1.107 557,820 +0.00(+0.08%)
Jan 06, 2004 1.124 1.124 1.098 1.106 118,610 -0.02(-1.67%)
Jan 05, 2004 1.064 1.125 1.064 1.125 1,020,517 +0.05(+4.84%)
Jan 02, 2004 1.085 1.086 1.064 1.073 426,292 -0.01(-1.10%)
Dec 31, 2003 1.075 1.098 1.064 1.085 86,902 +0.00(+0.08%)
Dec 30, 2003 1.085 1.085 1.064 1.084 155,015 -0.01(-0.47%)
Dec 29, 2003 1.090 1.104 1.081 1.089 492,056 -0.00(-0.08%)
Dec 26, 2003 1.098 1.098 1.090 1.090 277,148 -0.01(-0.77%)
Dec 24, 2003 1.097 1.098 1.097 1.098 7,046 +0.01(+0.94%)
Dec 23, 2003 1.073 1.103 1.073 1.088 480,312 +0.01(+1.27%)
Dec 22, 2003 1.093 1.093 1.064 1.075 169,107 -0.02(-2.17%)
Dec 19, 2003 1.055 1.098 1.055 1.098 651,768 +0.03(+3.20%)
Dec 18, 2003 1.050 1.064 1.050 1.064 267,753 +0.01(+0.81%)
Dec 17, 2003 0.9937 1.057 0.9929 1.056 710,486 +0.07(+6.71%)
Dec 16, 2003 0.9844 0.9895 0.9844 0.9895 106,866 -0.00(-0.26%)
Dec 15, 2003 0.9886 0.9886 0.9878 0.9920 598,922 +0.01(+1.22%)
Dec 12, 2003 0.9852 0.9852 0.9801 0.9801 233,697 -0.01(-0.52%)
Dec 11, 2003 0.9895 0.9920 0.9852 0.9852 99,820 -0.01(-0.52%)
Dec 10, 2003 1.001 1.001 0.9886 0.9903 103,343 -0.01(-0.85%)
Dec 09, 2003 0.9963 0.9963 0.9835 0.9988 396,933 +0.01(+1.30%)
Dec 08, 2003 0.9997 1.005 0.9861 0.9861 516,717 -0.01(-1.36%)
Dec 05, 2003 0.9631 1.007 0.9631 0.9997 1,105,071 +0.03(+2.80%)
Dec 04, 2003 0.9750 0.9750 0.9750 0.9724 15,266 -0.00(-0.26%)
Dec 03, 2003 0.9750 0.9750 0.9699 0.9750 45,799 -0.02(-1.63%)
Dec 02, 2003 0.9656 0.9912 0.9656 0.9912 770,379 +0.02(+1.66%)
Dec 01, 2003 0.9282 0.9750 0.9282 0.9750 3,420,906 +0.06(+6.02%)
Nov 28, 2003 0.9273 0.9401 0.9197 0.9197 563,692 -0.01(-1.10%)
Nov 26, 2003 0.9256 0.9256 0.9256 0.9299 129,179 +0.00(+0.46%)
Nov 25, 2003 0.9111 0.9273 0.9111 0.9256 586,004 +0.02(+2.16%)
Nov 24, 2003 0.9026 0.9205 0.9001 0.9060 709,312 +0.01(+1.43%)
Nov 21, 2003 0.8941 0.8941 0.8933 0.8933 14,092 +0.00(+0.29%)
Nov 20, 2003 0.8873 0.8881 0.8856 0.8907 42,276 +0.00(+0.00%)
Nov 19, 2003 0.8992 0.8992 0.8898 0.8907 156,189 -0.01(-1.32%)
Nov 18, 2003 0.8984 0.9026 0.8967 0.9026 131,528 +0.01(+1.24%)
Nov 17, 2003 0.8898 0.8916 0.8898 0.8916 223,128 -0.00(-0.29%)
Nov 14, 2003 0.8975 0.9035 0.8796 0.8941 35,230 +0.01(+0.57%)
Nov 13, 2003 0.8907 0.8907 0.8728 0.8890 73,984 -0.00(-0.19%)
Nov 12, 2003 0.9069 0.9069 0.8822 0.8907 76,333 -0.02(-2.33%)
Nov 11, 2003 0.9154 0.9154 0.9120 0.9120 10,569 -0.01(-1.02%)
Nov 10, 2003 0.9009 0.9222 0.9009 0.9214 272,451 +0.02(+2.17%)
Nov 07, 2003 0.9324 0.9418 0.9018 0.9018 365,225 -0.03(-3.29%)
Nov 06, 2003 0.9341 0.9341 0.9299 0.9324 10,569 -0.01(-1.44%)
Nov 05, 2003 0.9571 0.9495 0.9460 0.9460 59,892 -0.01(-1.16%)
Nov 04, 2003 0.9571 0.9571 0.9571 0.9571 31,707 -0.00(-0.35%)
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.