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, 2004 1.693 1.693 1.683 1.687 29,358 +0.01(+0.76%)
Dec 30, 2004 1.686 1.698 1.661 1.674 145,620 +0.00(+0.05%)
Dec 29, 2004 1.673 1.688 1.657 1.673 108,040 +0.00(+0.00%)
Dec 28, 2004 1.626 1.675 1.608 1.673 373,445 +0.03(+2.13%)
Dec 27, 2004 1.631 1.638 1.609 1.638 536,681 +0.01(+0.47%)
Dec 23, 2004 1.639 1.644 1.618 1.631 225,476 -0.02(-1.29%)
Dec 22, 2004 1.617 1.664 1.617 1.652 149,143 +0.03(+1.62%)
Dec 21, 2004 1.660 1.673 1.619 1.626 335,866 -0.04(-2.20%)
Dec 20, 2004 1.699 1.699 1.660 1.662 534,333 -0.02(-1.46%)
Dec 17, 2004 1.687 1.695 1.640 1.687 1,458,553 +0.00(+0.00%)
Dec 16, 2004 1.669 1.690 1.651 1.687 616,538 +0.01(+0.30%)
Dec 15, 2004 1.611 1.682 1.611 1.682 320,599 +0.06(+3.95%)
Dec 14, 2004 1.643 1.648 1.602 1.618 857,281 -0.03(-1.55%)
Dec 13, 2004 1.588 1.655 1.588 1.643 271,276 +0.01(+0.78%)
Dec 10, 2004 1.601 1.631 1.600 1.631 133,876 +0.04(+2.41%)
Dec 09, 2004 1.567 1.615 1.539 1.592 521,415 -0.01(-0.48%)
Dec 08, 2004 1.575 1.622 1.575 1.600 581,307 -0.05(-2.99%)
Dec 07, 2004 1.669 1.669 1.593 1.649 872,548 -0.05(-3.10%)
Dec 06, 2004 1.672 1.703 1.663 1.702 1,260,086 +0.04(+2.46%)
Dec 03, 2004 1.632 1.669 1.632 1.661 934,789 +0.04(+2.36%)
Dec 02, 2004 1.640 1.640 1.607 1.623 1,055,748 -0.01(-0.73%)
Dec 01, 2004 1.597 1.635 1.588 1.635 892,512 +0.06(+4.01%)
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%)
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.