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 )

5.270 +0.080 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2019 4.523 4.558 4.430 4.478 452,834 -0.01(-0.20%)
Nov 27, 2019 4.478 4.505 4.386 4.487 1,171,822 -0.01(-0.20%)
Nov 26, 2019 4.531 4.567 4.399 4.496 1,760,003 -0.11(-2.30%)
Nov 25, 2019 4.646 4.699 4.576 4.602 963,838 -0.11(-2.43%)
Nov 22, 2019 4.708 4.752 4.646 4.717 1,375,710 +0.12(+2.69%)
Nov 21, 2019 4.364 4.673 4.364 4.593 1,271,149 +0.25(+5.69%)
Nov 20, 2019 4.311 4.381 4.311 4.346 296,902 +0.00(+0.00%)
Nov 19, 2019 4.337 4.372 4.297 4.346 877,705 +0.06(+1.44%)
Nov 18, 2019 4.328 4.399 4.266 4.284 803,764 -0.09(-2.02%)
Nov 15, 2019 4.319 4.390 4.311 4.372 404,720 +0.10(+2.27%)
Nov 14, 2019 4.266 4.306 4.249 4.275 514,524 +0.04(+0.83%)
Nov 13, 2019 4.222 4.284 4.160 4.240 665,260 -0.06(-1.44%)
Nov 12, 2019 4.196 4.319 4.125 4.302 1,298,524 -0.06(-1.42%)
Nov 11, 2019 4.231 4.381 4.231 4.364 576,640 +0.04(+0.82%)
Nov 08, 2019 4.425 4.461 4.266 4.328 1,040,160 -0.13(-2.97%)
Nov 07, 2019 4.425 4.531 4.425 4.461 2,042,621 +0.28(+6.77%)
Nov 06, 2019 4.116 4.205 4.090 4.178 1,137,701 -0.06(-1.46%)
Nov 05, 2019 4.222 4.266 4.187 4.240 1,661,969 -0.01(-0.21%)
Nov 04, 2019 4.337 4.346 4.249 4.249 1,401,220 -0.02(-0.41%)
Nov 01, 2019 4.196 4.293 4.143 4.266 1,784,280 +0.14(+3.43%)
Oct 31, 2019 4.196 4.205 4.081 4.125 719,971 -0.10(-2.30%)
Oct 30, 2019 4.125 4.222 4.081 4.222 953,603 +0.04(+1.06%)
Oct 29, 2019 4.231 4.249 4.156 4.178 759,003 -0.09(-2.07%)
Oct 28, 2019 4.275 4.342 4.262 4.266 811,979 +0.01(+0.21%)
Oct 25, 2019 4.222 4.280 4.196 4.258 849,857 +0.08(+1.90%)
Oct 24, 2019 4.284 4.289 3.860 4.178 2,281,227 -0.05(-1.25%)
Oct 23, 2019 4.152 4.275 4.152 4.231 1,995,302 +0.03(+0.63%)
Oct 22, 2019 4.143 4.240 4.125 4.205 1,330,968 +0.07(+1.71%)
Oct 21, 2019 4.134 4.169 4.099 4.134 728,932 +0.00(+0.00%)
Oct 18, 2019 4.063 4.178 4.054 4.134 488,042 +0.09(+2.18%)
Oct 17, 2019 4.152 4.169 4.037 4.046 692,433 -0.07(-1.72%)
Oct 16, 2019 4.054 4.138 4.019 4.116 1,050,732 +0.06(+1.52%)
Oct 15, 2019 4.107 4.143 4.054 4.054 1,933,203 -0.05(-1.29%)
Oct 14, 2019 4.125 4.152 4.081 4.107 418,720 -0.03(-0.64%)
Oct 11, 2019 4.081 4.160 4.081 4.134 1,568,392 +0.12(+3.08%)
Oct 10, 2019 4.037 4.072 3.948 4.010 1,137,642 -0.11(-2.78%)
Oct 09, 2019 3.984 4.147 3.966 4.125 1,157,610 +0.14(+3.55%)
Oct 08, 2019 3.966 4.063 3.931 3.984 1,085,447 +0.05(+1.35%)
Oct 07, 2019 4.072 4.072 3.904 3.931 1,162,249 -0.15(-3.68%)
Oct 04, 2019 4.090 4.125 4.019 4.081 1,075,594 +0.01(+0.22%)
Oct 03, 2019 4.063 4.116 4.001 4.072 1,541,754 -0.07(-1.71%)
Oct 02, 2019 4.019 4.191 4.019 4.143 2,276,710 +0.07(+1.74%)
Oct 01, 2019 3.975 4.099 3.904 4.072 927,961 +0.12(+3.13%)
Sep 30, 2019 3.904 3.948 3.878 3.948 1,190,860 +0.04(+1.13%)
Sep 27, 2019 3.842 3.957 3.842 3.904 477,400 +0.04(+0.91%)
Sep 26, 2019 3.851 3.904 3.807 3.869 591,855 +0.07(+1.86%)
Sep 25, 2019 3.728 3.816 3.683 3.798 905,169 +0.02(+0.47%)
Sep 24, 2019 3.851 3.856 3.763 3.781 525,542 -0.07(-1.83%)
Sep 23, 2019 3.860 3.895 3.816 3.851 529,784 -0.01(-0.23%)
Sep 20, 2019 3.878 3.887 3.798 3.860 2,470,211 -0.04(-0.91%)
Sep 19, 2019 4.063 4.090 3.878 3.895 974,447 -0.16(-3.92%)
Sep 18, 2019 4.099 4.143 3.988 4.054 1,018,765 -0.06(-1.50%)
Sep 17, 2019 3.878 4.134 3.842 4.116 1,247,819 +0.19(+4.95%)
Sep 16, 2019 3.789 3.975 3.789 3.922 1,477,347 +0.11(+3.02%)
Sep 13, 2019 3.948 3.984 3.794 3.807 1,136,614 -0.14(-3.58%)
Sep 12, 2019 3.966 3.993 3.900 3.948 853,841 +0.04(+0.90%)
Sep 11, 2019 3.966 4.037 3.895 3.913 1,426,579 -0.05(-1.34%)
Sep 10, 2019 3.948 4.028 3.931 3.966 1,815,722 +0.04(+0.90%)
Sep 09, 2019 3.904 4.054 3.904 3.931 1,866,391 +0.01(+0.23%)
Sep 06, 2019 3.878 3.940 3.878 3.922 1,028,047 +0.07(+1.83%)
Sep 05, 2019 3.860 3.873 3.794 3.851 816,760 +0.05(+1.40%)
Sep 04, 2019 3.754 3.798 3.728 3.798 1,170,479 +0.19(+5.13%)
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.