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 (%)
May 30, 2003 0.6710 0.6795 0.6667 0.6770 14,092 +0.01(+2.19%)
May 29, 2003 0.6412 0.6625 0.6412 0.6625 22,312 +0.02(+3.18%)
May 28, 2003 0.6395 0.6421 0.6395 0.6421 16,441 +0.00(+0.27%)
May 27, 2003 0.6684 0.6684 0.6386 0.6403 36,405 -0.04(-5.41%)
May 23, 2003 0.6446 0.6855 0.6446 0.6770 71,635 +0.04(+5.72%)
May 22, 2003 0.6412 0.6412 0.6386 0.6403 48,148 -0.01(-1.05%)
May 21, 2003 0.6676 0.6676 0.6284 0.6472 91,599 -0.02(-2.94%)
May 20, 2003 0.6667 0.6667 0.6667 0.6667 2,348 +0.00(+0.51%)
May 19, 2003 0.6702 0.6702 0.6633 0.6633 15,266 +0.00(+0.26%)
May 16, 2003 0.6702 0.6702 0.6616 0.6616 9,394 -0.01(-1.89%)
May 15, 2003 0.6974 0.6974 0.6719 0.6744 117,435 -0.02(-2.70%)
May 14, 2003 0.7025 0.7025 0.6897 0.6931 369,922 -0.01(-1.69%)
May 13, 2003 0.7068 0.7068 0.6983 0.7051 83,379 -0.00(-0.36%)
May 12, 2003 0.7025 0.7110 0.7025 0.7076 283,020 +0.01(+1.47%)
May 09, 2003 0.6897 0.7000 0.6889 0.6974 203,164 +0.01(+1.24%)
May 08, 2003 0.6736 0.6889 0.6736 0.6889 19,964 +0.02(+2.53%)
May 07, 2003 0.6650 0.6719 0.6650 0.6719 3,523 +0.01(+1.68%)
May 06, 2003 0.6684 0.6684 0.6608 0.6608 171,456 -0.00(-0.13%)
May 05, 2003 0.6727 0.6736 0.6591 0.6616 212,558 -0.02(-2.51%)
May 02, 2003 0.6770 0.6795 0.6770 0.6787 17,615 +0.00(+0.25%)
May 01, 2003 0.6770 0.6770 0.6770 0.6770 0 +0.00(+0.00%)
Apr 30, 2003 0.6787 0.6787 0.6761 0.6770 378,143 -0.01(-1.24%)
Apr 29, 2003 0.6829 0.6863 0.6829 0.6855 537,856 +0.00(+0.37%)
Apr 28, 2003 0.6727 0.6829 0.6727 0.6829 16,441 +0.01(+2.17%)
Apr 25, 2003 0.6710 0.6710 0.6684 0.6684 3,523 -0.01(-1.26%)
Apr 24, 2003 0.6855 0.6863 0.6744 0.6770 769,204 -0.01(-1.36%)
Apr 23, 2003 0.6761 0.6863 0.6761 0.6863 12,917 +0.01(+0.75%)
Apr 22, 2003 0.6940 0.6948 0.6753 0.6812 811,481 -0.01(-1.84%)
Apr 21, 2003 0.6914 0.6940 0.6914 0.6940 11,743 +0.00(+0.37%)
Apr 17, 2003 0.6940 0.6940 0.6821 0.6914 37,579 -0.00(-0.37%)
Apr 16, 2003 0.7008 0.7051 0.6940 0.6940 42,276 +0.00(+0.25%)
Apr 15, 2003 0.6719 0.6966 0.6719 0.6923 52,846 +0.03(+4.36%)
Apr 14, 2003 0.6616 0.6676 0.6574 0.6633 564,866 +0.01(+1.56%)
Apr 11, 2003 0.6489 0.6574 0.6489 0.6531 382,840 -0.00(-0.52%)
Apr 10, 2003 0.6565 0.6565 0.6565 0.6565 1,009,948 -0.00(-0.52%)
Apr 09, 2003 0.6557 0.6599 0.6480 0.6599 762,158 +0.01(+0.78%)
Apr 08, 2003 0.6548 0.6676 0.6548 0.6548 71,635 +0.01(+1.32%)
Apr 07, 2003 0.6344 0.6557 0.6344 0.6463 243,092 +0.02(+3.27%)
Apr 04, 2003 0.6216 0.6259 0.6216 0.6259 542,553 +0.01(+2.08%)
Apr 03, 2003 0.6131 0.6216 0.6131 0.6131 147,969 +0.00(+0.42%)
Apr 02, 2003 0.6122 0.6131 0.6088 0.6105 326,471 +0.01(+0.99%)
Apr 01, 2003 0.5910 0.6131 0.5910 0.6046 160,887 +0.02(+3.20%)
Mar 31, 2003 0.5807 0.5876 0.5807 0.5859 367,574 +0.01(+1.03%)
Mar 28, 2003 0.5799 0.5799 0.5799 0.5799 3,523 +0.01(+0.89%)
Mar 27, 2003 0.5748 0.5748 0.5748 0.5748 2,348 -0.00(-0.15%)
Mar 26, 2003 0.5799 0.5799 0.5714 0.5756 362,876 -0.00(-0.59%)
Mar 25, 2003 0.5748 0.5790 0.5748 0.5790 32,882 +0.00(+0.74%)
Mar 24, 2003 0.5748 0.5748 0.5705 0.5748 39,928 -0.00(-0.44%)
Mar 21, 2003 0.5773 0.5773 0.5773 0.5773 12,917 +0.00(+0.44%)
Mar 20, 2003 0.5688 0.5748 0.5680 0.5748 85,728 +0.00(+0.45%)
Mar 19, 2003 0.5714 0.5722 0.5705 0.5722 178,502 +0.00(+0.30%)
Mar 18, 2003 0.5748 0.5748 0.5705 0.5705 65,764 -0.00(-0.74%)
Mar 17, 2003 0.5739 0.5756 0.5654 0.5748 210,210 +0.01(+0.90%)
Mar 14, 2003 0.5697 0.5697 0.5697 0.5697 1,174 +0.00(+0.75%)
Mar 13, 2003 0.5629 0.5654 0.5629 0.5654 2,348 +0.00(+0.61%)
Mar 12, 2003 0.5663 0.5663 0.5620 0.5620 5,871 -0.01(-1.79%)
Mar 11, 2003 0.5620 0.5722 0.5620 0.5722 10,569 +0.01(+1.82%)
Mar 10, 2003 0.5620 0.5629 0.5612 0.5620 172,630 -0.00(-0.15%)
Mar 07, 2003 0.5646 0.5646 0.5629 0.5629 8,220 -0.01(-1.49%)
Mar 06, 2003 0.5714 0.5714 0.5714 0.5714 0 +0.00(+0.00%)
Mar 05, 2003 0.5714 0.5714 0.5714 0.5714 35,230 +0.00(+0.75%)
Mar 04, 2003 0.5671 0.5671 0.5671 0.5671 0 +0.00(+0.00%)
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.