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 )

5.300 -0.010 (-0.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 6, 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 (%)
Jan 31, 2005 1.597 1.660 1.597 1.652 174,979 +0.05(+3.14%)
Jan 28, 2005 1.622 1.643 1.588 1.602 29,358 -0.02(-1.31%)
Jan 27, 2005 1.625 1.632 1.605 1.623 56,369 -0.01(-0.73%)
Jan 26, 2005 1.643 1.643 1.617 1.635 35,230 +0.01(+0.79%)
Jan 25, 2005 1.614 1.648 1.614 1.622 136,225 +0.01(+0.79%)
Jan 24, 2005 1.634 1.635 1.609 1.609 66,938 -0.02(-1.31%)
Jan 21, 2005 1.618 1.635 1.612 1.631 49,323 +0.00(+0.00%)
Jan 20, 2005 1.660 1.660 1.618 1.631 23,487 -0.02(-1.19%)
Jan 19, 2005 1.609 1.654 1.609 1.650 378,143 +0.03(+1.73%)
Jan 18, 2005 1.660 1.660 1.614 1.622 118,610 -0.02(-1.19%)
Jan 14, 2005 1.635 1.655 1.623 1.642 72,810 +0.03(+1.74%)
Jan 13, 2005 1.601 1.649 1.601 1.614 166,758 +0.03(+2.16%)
Jan 12, 2005 1.541 1.595 1.541 1.580 179,676 +0.05(+3.06%)
Jan 11, 2005 1.547 1.566 1.496 1.533 396,933 -0.00(-0.06%)
Jan 10, 2005 1.574 1.611 1.534 1.534 487,358 -0.04(-2.70%)
Jan 07, 2005 1.596 1.606 1.576 1.576 133,876 -0.02(-1.23%)
Jan 06, 2005 1.616 1.645 1.533 1.596 349,958 -0.02(-1.11%)
Jan 05, 2005 1.639 1.658 1.605 1.614 56,369 -0.05(-2.82%)
Jan 04, 2005 1.643 1.666 1.643 1.660 103,343 +0.01(+0.46%)
Jan 03, 2005 1.708 1.725 1.635 1.653 492,056 -0.03(-2.02%)
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%)
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.