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 (%)
Jan 31, 2007 2.045 2.079 2.018 2.039 874,897 -0.01(-0.29%)
Jan 30, 2007 2.027 2.067 2.027 2.045 452,128 +0.02(+0.96%)
Jan 29, 2007 2.056 2.058 2.022 2.026 842,015 -0.09(-4.45%)
Jan 26, 2007 2.163 2.171 2.105 2.120 766,856 -0.00(-0.08%)
Jan 25, 2007 2.142 2.180 2.096 2.122 470,917 -0.04(-1.77%)
Jan 24, 2007 2.165 2.170 2.120 2.160 275,974 -0.00(-0.08%)
Jan 23, 2007 2.112 2.162 2.099 2.162 477,963 +0.05(+2.30%)
Jan 22, 2007 2.093 2.116 2.086 2.113 416,897 +0.03(+1.59%)
Jan 19, 2007 2.031 2.084 2.029 2.080 388,712 +0.04(+1.92%)
Jan 18, 2007 2.032 2.041 2.017 2.041 385,189 +0.02(+0.93%)
Jan 17, 2007 2.027 2.036 1.993 2.022 5,507,741 +0.01(+0.55%)
Jan 16, 2007 2.001 2.057 1.998 2.011 531,984 -0.00(-0.08%)
Jan 12, 2007 1.979 2.027 1.979 2.013 603,620 +0.05(+2.78%)
Jan 11, 2007 1.982 2.010 1.889 1.959 688,174 +0.00(+0.22%)
Jan 10, 2007 1.998 2.018 1.943 1.954 1,386,917 -0.05(-2.51%)
Jan 09, 2007 2.041 2.056 1.992 2.005 1,042,830 -0.03(-1.59%)
Jan 08, 2007 2.022 2.056 2.022 2.037 641,199 +0.05(+2.40%)
Jan 05, 2007 1.999 2.030 1.970 1.989 317,076 -0.01(-0.43%)
Jan 04, 2007 1.989 2.004 1.985 1.998 399,281 +0.00(+0.09%)
Jan 03, 2007 1.976 2.018 1.973 1.996 881,943 +0.04(+1.91%)
Dec 29, 2006 1.966 1.987 1.958 1.959 176,153 -0.02(-1.03%)
Dec 28, 2006 1.973 1.998 1.944 1.979 426,292 +0.00(+0.13%)
Dec 27, 2006 1.953 1.994 1.936 1.976 488,533 +0.03(+1.44%)
Dec 26, 2006 1.946 1.954 1.923 1.948 260,707 +0.02(+0.79%)
Dec 22, 2006 1.901 1.947 1.892 1.933 259,533 +0.02(+1.29%)
Dec 21, 2006 1.895 1.910 1.880 1.908 432,163 +0.01(+0.76%)
Dec 20, 2006 1.844 1.907 1.839 1.894 934,789 +0.03(+1.83%)
Dec 19, 2006 1.832 1.873 1.808 1.860 1,032,261 +0.02(+1.11%)
Dec 18, 2006 1.829 1.846 1.824 1.839 284,194 +0.01(+0.46%)
Dec 15, 2006 1.827 1.841 1.821 1.831 365,225 +0.00(+0.23%)
Dec 14, 2006 1.856 1.861 1.812 1.827 345,261 -0.06(-3.12%)
Dec 13, 2006 1.903 1.907 1.858 1.885 287,717 -0.02(-0.94%)
Dec 12, 2006 1.907 1.920 1.899 1.903 198,466 -0.00(-0.22%)
Dec 11, 2006 1.924 1.933 1.901 1.907 180,851 -0.03(-1.41%)
Dec 08, 2006 1.933 1.938 1.907 1.935 338,215 -0.02(-1.22%)
Dec 07, 2006 1.954 1.971 1.942 1.959 307,681 -0.02(-0.78%)
Dec 06, 2006 1.937 1.974 1.907 1.974 1,309,409 +0.03(+1.40%)
Dec 05, 2006 1.973 1.975 1.915 1.947 873,722 -0.02(-1.25%)
Dec 04, 2006 1.902 1.971 1.890 1.971 1,182,578 +0.05(+2.48%)
Dec 01, 2006 1.898 1.927 1.877 1.924 292,415 -0.01(-0.70%)
Nov 30, 2006 1.920 1.945 1.883 1.937 536,681 -0.01(-0.48%)
Nov 29, 2006 1.921 1.947 1.889 1.947 1,119,163 +0.06(+3.39%)
Nov 28, 2006 1.822 1.883 1.801 1.883 668,209 +0.06(+3.37%)
Nov 27, 2006 1.873 1.885 1.801 1.821 1,900,111 -0.06(-3.34%)
Nov 24, 2006 1.930 1.930 1.833 1.884 819,702 -0.07(-3.36%)
Nov 22, 2006 1.938 1.969 1.908 1.950 1,015,820 +0.01(+0.66%)
Nov 21, 2006 1.947 1.959 1.899 1.937 1,681,681 -0.03(-1.39%)
Nov 20, 2006 1.950 1.964 1.931 1.964 174,979 +0.01(+0.26%)
Nov 17, 2006 1.938 1.963 1.899 1.959 299,461 +0.02(+0.88%)
Nov 16, 2006 1.918 1.960 1.887 1.942 428,640 -0.01(-0.26%)
Nov 15, 2006 1.964 1.976 1.934 1.947 480,312 -0.00(-0.22%)
Nov 14, 2006 1.946 1.953 1.912 1.952 1,170,835 -0.03(-1.50%)
Nov 13, 2006 1.959 1.985 1.905 1.982 2,500,209 +0.01(+0.39%)
Nov 10, 2006 1.961 1.975 1.941 1.974 409,851 +0.01(+0.35%)
Nov 09, 2006 1.941 1.978 1.934 1.967 564,866 +0.03(+1.32%)
Nov 08, 2006 1.850 1.949 1.850 1.941 465,045 +0.09(+4.83%)
Nov 07, 2006 1.856 1.873 1.840 1.852 360,528 +0.00(+0.14%)
Nov 06, 2006 1.856 1.858 1.810 1.850 507,322 +0.02(+1.12%)
Nov 03, 2006 1.755 1.832 1.726 1.829 696,394 +0.08(+4.83%)
Nov 02, 2006 1.672 1.772 1.672 1.745 537,856 +0.05(+3.02%)
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.