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 (%)
Jun 30, 2004 0.8754 0.8754 0.8643 0.8669 19,964 +0.00(+0.00%)
Jun 29, 2004 0.8686 0.8686 0.8652 0.8669 57,543 +0.00(+0.20%)
Jun 28, 2004 0.8771 0.8771 0.8507 0.8652 92,774 -0.01(-0.88%)
Jun 25, 2004 0.8686 0.8771 0.8558 0.8728 66,938 -0.00(-0.49%)
Jun 24, 2004 0.8771 0.8788 0.8762 0.8771 73,984 +0.00(+0.49%)
Jun 23, 2004 0.8771 0.8839 0.8669 0.8728 213,733 +0.00(+0.00%)
Jun 22, 2004 0.8728 0.8737 0.8652 0.8728 59,892 -0.00(-0.10%)
Jun 21, 2004 0.8745 0.8805 0.8728 0.8737 42,276 -0.00(-0.10%)
Jun 18, 2004 0.8796 0.8864 0.8737 0.8745 84,553 -0.00(-0.29%)
Jun 17, 2004 0.8771 0.8771 0.8703 0.8771 45,799 +0.00(+0.00%)
Jun 16, 2004 0.8933 0.8941 0.8686 0.8771 73,984 -0.02(-1.81%)
Jun 15, 2004 0.8507 0.8941 0.8507 0.8933 284,194 +0.04(+4.48%)
Jun 14, 2004 0.8847 0.8847 0.8549 0.8549 125,656 -0.02(-2.43%)
Jun 10, 2004 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Jun 09, 2004 0.8941 0.9077 0.8745 0.8762 72,810 -0.01(-1.34%)
Jun 08, 2004 0.8677 0.8881 0.8677 0.8881 24,661 +0.03(+3.27%)
Jun 07, 2004 0.8515 0.8600 0.8447 0.8600 48,148 +0.02(+2.02%)
Jun 04, 2004 0.8268 0.8507 0.8268 0.8430 167,933 +0.02(+2.06%)
Jun 03, 2004 0.8277 0.8277 0.8132 0.8260 268,928 +0.00(+0.00%)
Jun 02, 2004 0.8141 0.8260 0.8141 0.8260 654,117 +0.00(+0.41%)
Jun 01, 2004 0.8192 0.8226 0.8047 0.8226 933,614 +0.01(+1.47%)
May 28, 2004 0.8090 0.8149 0.8090 0.8107 63,415 +0.01(+1.28%)
May 27, 2004 0.7868 0.8004 0.7868 0.8004 19,964 +0.01(+1.73%)
May 26, 2004 0.7706 0.7885 0.7706 0.7868 117,435 +0.04(+5.00%)
May 25, 2004 0.7493 0.7664 0.7493 0.7493 199,640 +0.00(+0.23%)
May 24, 2004 0.7579 0.7579 0.7408 0.7476 1,080,409 -0.01(-1.90%)
May 21, 2004 0.7783 0.7783 0.7621 0.7621 37,579 -0.01(-1.00%)
May 20, 2004 0.7664 0.7740 0.7664 0.7698 7,046 +0.00(+0.44%)
May 19, 2004 0.7860 0.8090 0.7664 0.7664 201,989 -0.01(-1.85%)
May 18, 2004 0.7545 0.7834 0.7545 0.7809 34,056 +0.02(+2.34%)
May 17, 2004 0.7655 0.7740 0.7579 0.7630 139,748 -0.00(-0.22%)
May 14, 2004 0.7783 0.7834 0.7553 0.7647 270,102 -0.01(-1.75%)
May 13, 2004 0.8090 0.8090 0.7783 0.7783 324,122 -0.03(-3.48%)
May 12, 2004 0.8345 0.8345 0.7877 0.8064 337,040 -0.02(-2.87%)
May 11, 2004 0.8090 0.8302 0.8090 0.8302 56,369 +0.03(+3.94%)
May 10, 2004 0.8260 0.8422 0.7987 0.7987 86,902 -0.06(-6.48%)
May 07, 2004 0.8677 0.8813 0.8541 0.8541 152,666 -0.02(-2.34%)
May 06, 2004 0.8694 0.8796 0.8694 0.8745 41,102 -0.00(-0.29%)
May 05, 2004 0.8728 0.8771 0.8728 0.8771 61,066 +0.01(+0.88%)
May 04, 2004 0.8566 0.8694 0.8566 0.8694 22,312 +0.01(+1.49%)
May 03, 2004 0.9111 0.9111 0.8524 0.8566 65,764 -0.05(-5.54%)
Apr 30, 2004 0.9026 0.9154 0.9026 0.9069 1,194,322 -0.00(-0.19%)
Apr 29, 2004 0.9409 0.9409 0.9086 0.9086 63,415 -0.02(-2.02%)
Apr 28, 2004 0.9401 0.9401 0.9111 0.9273 411,025 -0.01(-1.18%)
Apr 27, 2004 0.9367 0.9443 0.9367 0.9384 142,097 -0.00(-0.09%)
Apr 26, 2004 0.9384 0.9529 0.9384 0.9392 233,697 +0.01(+1.01%)
Apr 23, 2004 0.9486 0.9486 0.9282 0.9299 76,333 +0.00(+0.28%)
Apr 22, 2004 0.9495 0.9495 0.9248 0.9273 293,589 -0.02(-2.33%)
Apr 21, 2004 0.9622 0.9622 0.9452 0.9495 34,056 -0.02(-2.19%)
Apr 20, 2004 0.9776 0.9776 0.9707 0.9707 7,046 +0.00(+0.09%)
Apr 19, 2004 0.9741 0.9835 0.9656 0.9699 16,441 -0.01(-1.30%)
Apr 16, 2004 0.9759 0.9878 0.9759 0.9827 54,020 +0.01(+0.70%)
Apr 15, 2004 0.9920 0.9920 0.9759 0.9759 30,533 -0.01(-1.29%)
Apr 14, 2004 0.9920 0.9937 0.9861 0.9886 111,564 -0.00(-0.34%)
Apr 13, 2004 1.005 1.005 0.9835 0.9920 36,405 +0.01(+1.30%)
Apr 12, 2004 0.9861 0.9946 0.9793 0.9793 185,548 -0.02(-1.54%)
Apr 08, 2004 1.001 1.001 0.9946 0.9946 2,348 -0.00(-0.09%)
Apr 07, 2004 0.9954 0.9954 0.9954 0.9954 5,871 -0.00(-0.26%)
Apr 06, 2004 0.9920 0.9980 0.9920 0.9980 4,697 +0.01(+1.47%)
Apr 05, 2004 0.9920 0.9920 0.9665 0.9835 477,963 -0.01(-0.86%)
Apr 02, 2004 1.018 1.018 0.9895 0.9920 482,661 -0.01(-1.27%)
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.