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 )

5.175 -0.015 (-0.29%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 23, 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 (%)
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%)
Sep 01, 2004 1.180 1.233 1.180 1.232 492,056 +0.06(+5.16%)
Aug 31, 2004 1.167 1.184 1.167 1.172 69,287 +0.00(+0.36%)
Aug 30, 2004 1.178 1.178 1.167 1.167 11,743 -0.00(-0.15%)
Aug 27, 2004 1.152 1.169 1.152 1.169 160,887 +0.01(+0.73%)
Aug 26, 2004 1.140 1.161 1.140 1.161 45,799 +0.02(+1.41%)
Aug 25, 2004 1.165 1.179 1.144 1.144 196,117 -0.02(-1.90%)
Aug 24, 2004 1.144 1.169 1.144 1.167 49,323 +0.01(+1.18%)
Aug 23, 2004 1.162 1.162 1.146 1.153 130,353 -0.01(-0.88%)
Aug 20, 2004 1.150 1.163 1.128 1.163 140,923 +0.03(+2.55%)
Aug 19, 2004 1.104 1.148 1.104 1.134 84,553 +0.04(+3.66%)
Aug 18, 2004 1.120 1.120 1.094 1.094 174,979 -0.01(-1.15%)
Aug 17, 2004 1.098 1.115 1.098 1.107 31,707 -0.00(-0.08%)
Aug 16, 2004 1.098 1.108 1.096 1.108 102,169 +0.01(+1.01%)
Aug 13, 2004 1.098 1.116 1.094 1.097 131,528 +0.00(+0.39%)
Aug 12, 2004 1.080 1.093 1.080 1.093 16,441 +0.02(+1.58%)
Aug 11, 2004 1.058 1.075 1.058 1.075 28,184 +0.01(+1.04%)
Aug 10, 2004 1.022 1.074 1.022 1.064 64,589 +0.04(+4.34%)
Aug 09, 2004 1.012 1.034 1.012 1.020 99,820 +0.02(+1.61%)
Aug 06, 2004 0.9776 1.004 0.9776 1.004 971,194 +0.03(+3.06%)
Aug 05, 2004 0.9707 1.009 0.9707 0.9741 2,014,024 +0.01(+1.24%)
Aug 04, 2004 0.9759 0.9776 0.9622 0.9622 157,364 -0.01(-0.53%)
Aug 03, 2004 0.9699 0.9741 0.9673 0.9673 84,553 +0.01(+0.62%)
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.