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 (%)
Nov 30, 2004 1.563 1.592 1.562 1.572 394,584 +0.03(+1.65%)
Nov 29, 2004 1.555 1.566 1.541 1.546 239,569 +0.00(+0.00%)
Nov 26, 2004 1.560 1.563 1.541 1.546 106,866 -0.01(-0.82%)
Nov 24, 2004 1.537 1.559 1.532 1.559 419,245 +0.03(+2.29%)
Nov 23, 2004 1.536 1.545 1.517 1.524 325,297 -0.02(-1.00%)
Nov 22, 2004 1.534 1.540 1.525 1.540 306,507 +0.03(+1.74%)
Nov 19, 2004 1.541 1.541 1.499 1.513 286,543 -0.01(-0.95%)
Nov 18, 2004 1.485 1.528 1.485 1.528 816,179 +0.04(+2.93%)
Nov 17, 2004 1.446 1.488 1.446 1.484 389,887 +0.03(+2.17%)
Nov 16, 2004 1.453 1.454 1.439 1.453 604,794 -0.01(-0.64%)
Nov 15, 2004 1.489 1.528 1.448 1.462 297,112 -0.02(-1.61%)
Nov 12, 2004 1.435 1.486 1.428 1.486 1,681,681 +0.07(+5.12%)
Nov 11, 2004 1.414 1.428 1.414 1.414 50,497 -0.00(-0.06%)
Nov 10, 2004 1.405 1.426 1.405 1.414 676,430 +0.01(+0.67%)
Nov 09, 2004 1.397 1.405 1.397 1.405 448,604 +0.01(+0.61%)
Nov 08, 2004 1.399 1.404 1.388 1.397 203,164 -0.00(-0.06%)
Nov 05, 2004 1.414 1.414 1.378 1.397 342,912 -0.03(-2.32%)
Nov 04, 2004 1.430 1.434 1.430 1.431 72,810 +0.04(+3.00%)
Nov 03, 2004 1.383 1.420 1.383 1.389 422,769 +0.03(+2.19%)
Nov 02, 2004 1.370 1.370 1.356 1.359 89,251 +0.02(+1.79%)
Nov 01, 2004 1.320 1.354 1.320 1.335 146,794 -0.00(-0.19%)
Oct 29, 2004 1.345 1.358 1.320 1.338 553,122 +0.01(+0.77%)
Oct 28, 2004 1.290 1.336 1.280 1.328 170,281 +0.05(+3.59%)
Oct 27, 2004 1.241 1.299 1.241 1.282 81,030 +0.03(+2.59%)
Oct 26, 2004 1.256 1.256 1.243 1.249 15,266 -0.00(-0.34%)
Oct 25, 2004 1.256 1.261 1.232 1.253 57,543 -0.05(-3.79%)
Oct 22, 2004 1.299 1.303 1.273 1.303 92,774 +0.03(+2.20%)
Oct 21, 2004 1.295 1.295 1.272 1.275 299,461 -0.02(-1.58%)
Oct 20, 2004 1.295 1.295 1.295 1.295 0 +0.00(+0.00%)
Oct 19, 2004 1.316 1.341 1.294 1.295 95,123 -0.01(-0.65%)
Oct 18, 2004 1.313 1.327 1.293 1.304 55,194 +0.01(+0.92%)
Oct 15, 2004 1.299 1.320 1.280 1.292 236,046 +0.01(+1.13%)
Oct 14, 2004 1.303 1.318 1.276 1.277 392,235 -0.06(-4.76%)
Oct 13, 2004 1.344 1.345 1.299 1.341 82,205 +0.01(+1.09%)
Oct 12, 2004 1.339 1.342 1.299 1.327 34,056 -0.03(-2.44%)
Oct 11, 2004 1.380 1.385 1.359 1.360 22,312 +0.00(+0.06%)
Oct 08, 2004 1.362 1.370 1.345 1.359 167,933 -0.00(-0.12%)
Oct 07, 2004 1.371 1.372 1.327 1.361 342,912 -0.01(-0.75%)
Oct 06, 2004 1.401 1.405 1.357 1.371 379,317 -0.01(-0.68%)
Oct 05, 2004 1.394 1.397 1.380 1.380 97,471 -0.01(-0.43%)
Oct 04, 2004 1.418 1.420 1.386 1.386 304,158 -0.01(-0.73%)
Oct 01, 2004 1.356 1.397 1.356 1.397 420,420 +0.04(+2.82%)
Sep 30, 2004 1.333 1.359 1.333 1.358 400,456 +0.01(+0.63%)
Sep 29, 2004 1.303 1.351 1.303 1.350 381,666 +0.05(+3.66%)
Sep 28, 2004 1.281 1.307 1.281 1.302 104,517 +0.01(+0.79%)
Sep 27, 2004 1.282 1.298 1.276 1.292 69,287 +0.02(+1.20%)
Sep 24, 2004 1.254 1.287 1.254 1.276 90,425 +0.02(+1.28%)
Sep 23, 2004 1.278 1.310 1.252 1.260 380,492 -0.03(-1.99%)
Sep 22, 2004 1.306 1.306 1.286 1.286 68,112 -0.02(-1.56%)
Sep 21, 2004 1.315 1.325 1.294 1.306 366,399 -0.00(-0.13%)
Sep 20, 2004 1.319 1.342 1.299 1.308 364,051 -0.01(-0.84%)
Sep 17, 2004 1.260 1.328 1.260 1.319 337,040 +0.07(+5.37%)
Sep 16, 2004 1.286 1.286 1.237 1.252 1,887,194 +0.00(+0.14%)
Sep 15, 2004 1.278 1.279 1.226 1.250 1,156,743 -0.04(-3.36%)
Sep 14, 2004 1.310 1.310 1.278 1.293 41,102 +0.01(+0.60%)
Sep 13, 2004 1.300 1.310 1.286 1.286 95,123 -0.01(-1.11%)
Sep 10, 2004 1.307 1.310 1.299 1.300 184,374 -0.01(-0.52%)
Sep 09, 2004 1.301 1.311 1.277 1.307 159,712 +0.01(+0.46%)
Sep 08, 2004 1.273 1.308 1.273 1.301 167,933 +0.04(+2.90%)
Sep 07, 2004 1.263 1.299 1.256 1.265 155,015 +0.01(+0.81%)
Sep 03, 2004 1.207 1.270 1.207 1.254 277,148 +0.06(+4.69%)
Sep 02, 2004 1.232 1.233 1.196 1.198 178,502 -0.03(-2.76%)
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.