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 (%)
Dec 31, 2007 3.006 3.031 2.935 2.950 224,302 -0.04(-1.48%)
Dec 28, 2007 2.985 3.004 2.921 2.994 521,638 +0.01(+0.43%)
Dec 27, 2007 2.981 3.008 2.975 2.981 106,866 +0.01(+0.17%)
Dec 26, 2007 2.974 2.994 2.916 2.976 290,066 -0.04(-1.30%)
Dec 24, 2007 2.916 3.048 2.916 3.015 86,902 +0.10(+3.54%)
Dec 21, 2007 2.810 2.951 2.808 2.912 625,933 +0.14(+5.17%)
Dec 20, 2007 2.846 2.870 2.768 2.769 930,091 -0.08(-2.78%)
Dec 19, 2007 2.895 2.914 2.820 2.848 752,763 -0.04(-1.27%)
Dec 18, 2007 2.830 3.031 2.810 2.885 684,239 +0.04(+1.35%)
Dec 17, 2007 2.880 2.895 2.825 2.847 282,233 -0.13(-4.38%)
Dec 14, 2007 3.012 3.022 2.965 2.977 225,476 -0.09(-2.97%)
Dec 13, 2007 3.092 3.092 2.975 3.068 267,753 -0.02(-0.58%)
Dec 12, 2007 3.192 3.204 3.069 3.086 1,375,173 +0.02(+0.67%)
Dec 11, 2007 3.197 3.199 3.066 3.066 320,599 -0.11(-3.36%)
Dec 10, 2007 3.107 3.204 3.107 3.172 278,322 +0.07(+2.19%)
Dec 07, 2007 3.100 3.137 3.075 3.104 357,004 -0.01(-0.44%)
Dec 06, 2007 3.067 3.117 3.043 3.117 381,666 +0.04(+1.41%)
Dec 05, 2007 2.955 3.088 2.953 3.074 493,230 +0.16(+5.56%)
Dec 04, 2007 2.959 2.971 2.888 2.912 365,225 -0.09(-2.95%)
Dec 03, 2007 3.027 3.027 2.961 3.001 219,605 -0.02(-0.79%)
Nov 30, 2007 2.921 3.070 2.916 3.025 546,076 +0.12(+4.04%)
Nov 29, 2007 2.904 2.938 2.892 2.907 341,738 -0.02(-0.76%)
Nov 28, 2007 2.854 2.937 2.854 2.929 456,825 +0.07(+2.63%)
Nov 27, 2007 2.878 2.879 2.823 2.854 435,686 -0.03(-1.15%)
Nov 26, 2007 2.959 2.974 2.868 2.888 234,871 -0.09(-3.09%)
Nov 23, 2007 3.023 3.023 2.979 2.979 155,015 -0.02(-0.74%)
Nov 21, 2007 3.057 3.082 2.968 3.002 820,876 -0.02(-0.56%)
Nov 20, 2007 3.113 3.177 3.007 3.019 914,825 -0.10(-3.30%)
Nov 19, 2007 3.248 3.264 3.122 3.122 385,189 -0.13(-4.08%)
Nov 16, 2007 3.182 3.256 3.172 3.255 243,092 +0.13(+4.14%)
Nov 15, 2007 3.129 3.172 3.102 3.125 246,615 -0.05(-1.50%)
Nov 14, 2007 3.190 3.246 3.173 3.173 331,169 +0.02(+0.51%)
Nov 13, 2007 3.094 3.159 3.071 3.157 329,407 +0.06(+1.96%)
Nov 12, 2007 3.113 3.183 3.096 3.096 408,676 -0.06(-1.79%)
Nov 09, 2007 3.201 3.244 3.145 3.152 844,363 -0.12(-3.59%)
Nov 08, 2007 3.227 3.291 3.227 3.270 244,266 +0.02(+0.52%)
Nov 07, 2007 3.323 3.331 3.246 3.253 299,167 -0.07(-2.05%)
Nov 06, 2007 3.268 3.331 3.176 3.321 1,055,748 +0.03(+0.80%)
Nov 05, 2007 3.321 3.380 3.284 3.295 487,358 -0.04(-1.07%)
Nov 02, 2007 3.321 3.349 3.284 3.330 130,353 +0.01(+0.28%)
Nov 01, 2007 3.364 3.385 3.285 3.321 472,092 -0.13(-3.70%)
Oct 31, 2007 3.491 3.535 3.423 3.449 554,297 -0.03(-0.86%)
Oct 30, 2007 3.461 3.509 3.452 3.478 412,199 +0.01(+0.32%)
Oct 29, 2007 3.512 3.520 3.467 3.467 281,846 -0.04(-1.09%)
Oct 26, 2007 3.472 3.545 3.450 3.506 465,045 +0.06(+1.83%)
Oct 25, 2007 3.407 3.449 3.407 3.443 307,681 +0.04(+1.20%)
Oct 24, 2007 3.406 3.443 3.386 3.402 286,543 -0.03(-0.99%)
Oct 23, 2007 3.413 3.462 3.409 3.436 185,548 +0.04(+1.13%)
Oct 22, 2007 3.387 3.432 3.375 3.398 270,102 +0.01(+0.43%)
Oct 19, 2007 3.474 3.505 3.383 3.383 400,456 -0.09(-2.46%)
Oct 18, 2007 3.457 3.506 3.433 3.468 480,312 -0.01(-0.17%)
Oct 17, 2007 3.474 3.496 3.448 3.474 267,753 +0.00(+0.00%)
Oct 16, 2007 3.491 3.491 3.375 3.474 1,155,568 -0.04(-1.11%)
Oct 15, 2007 3.542 3.553 3.491 3.513 452,128 -0.02(-0.55%)
Oct 12, 2007 3.491 3.575 3.491 3.533 138,574 +0.05(+1.29%)
Oct 11, 2007 3.555 3.585 3.478 3.488 275,974 -0.04(-1.13%)
Oct 10, 2007 3.551 3.556 3.501 3.528 259,533 -0.02(-0.70%)
Oct 09, 2007 3.534 3.571 3.534 3.553 500,276 +0.07(+2.15%)
Oct 08, 2007 3.457 3.478 3.437 3.478 223,128 +0.00(+0.05%)
Oct 05, 2007 3.317 3.477 3.317 3.476 334,692 +0.18(+5.56%)
Oct 04, 2007 3.253 3.335 3.236 3.293 527,286 +0.06(+1.74%)
Oct 03, 2007 3.342 3.353 3.237 3.237 346,435 -0.10(-2.94%)
Oct 02, 2007 3.406 3.406 3.335 3.335 1,109,768 -0.11(-3.07%)
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.