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 )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2005 1.294 1.334 1.294 1.333 155,015 +0.02(+1.82%)
Oct 28, 2005 1.288 1.317 1.288 1.310 118,610 +0.03(+2.19%)
Oct 27, 2005 1.296 1.319 1.271 1.282 135,051 -0.03(-2.65%)
Oct 26, 2005 1.311 1.325 1.298 1.316 286,543 -0.01(-0.52%)
Oct 25, 2005 1.316 1.333 1.299 1.323 582,481 -0.00(-0.32%)
Oct 24, 2005 1.294 1.333 1.281 1.328 490,881 +0.03(+2.30%)
Oct 21, 2005 1.309 1.333 1.288 1.298 389,887 -0.02(-1.17%)
Oct 20, 2005 1.384 1.389 1.302 1.313 329,994 -0.08(-5.98%)
Oct 19, 2005 1.403 1.418 1.379 1.397 179,676 -0.01(-0.97%)
Oct 18, 2005 1.397 1.419 1.397 1.410 1,007,599 +0.01(+0.36%)
Oct 17, 2005 1.426 1.451 1.405 1.405 625,933 -0.00(-0.24%)
Oct 14, 2005 1.408 1.413 1.397 1.408 1,982,317 -0.00(-0.06%)
Oct 13, 2005 1.373 1.414 1.360 1.409 1,102,722 +0.01(+0.91%)
Oct 12, 2005 1.435 1.443 1.391 1.397 56,369 -0.03(-2.09%)
Oct 11, 2005 1.414 1.439 1.379 1.426 567,215 +0.00(+0.12%)
Oct 10, 2005 1.388 1.425 1.388 1.425 310,030 +0.02(+1.76%)
Oct 07, 2005 1.333 1.431 1.329 1.400 326,471 +0.06(+4.45%)
Oct 06, 2005 1.406 1.469 1.310 1.340 894,861 -0.07(-5.24%)
Oct 05, 2005 1.439 1.463 1.412 1.414 253,661 -0.04(-2.58%)
Oct 04, 2005 1.475 1.475 1.452 1.452 187,897 -0.03(-2.01%)
Oct 03, 2005 1.465 1.482 1.449 1.482 334,692 +0.01(+0.93%)
Sep 30, 2005 1.482 1.494 1.448 1.468 441,558 -0.03(-1.77%)
Sep 29, 2005 1.475 1.511 1.473 1.494 81,030 -0.01(-0.79%)
Sep 28, 2005 1.473 1.513 1.473 1.506 112,738 +0.04(+2.49%)
Sep 27, 2005 1.483 1.494 1.469 1.470 221,953 -0.01(-0.52%)
Sep 26, 2005 1.483 1.490 1.453 1.477 83,379 +0.01(+0.58%)
Sep 23, 2005 1.469 1.501 1.453 1.469 217,256 -0.01(-0.52%)
Sep 22, 2005 1.513 1.513 1.462 1.477 304,158 -0.03(-2.09%)
Sep 21, 2005 1.439 1.511 1.439 1.508 824,399 +0.06(+4.24%)
Sep 20, 2005 1.446 1.465 1.435 1.447 241,917 +0.01(+0.95%)
Sep 19, 2005 1.405 1.434 1.405 1.433 173,805 +0.05(+3.82%)
Sep 16, 2005 1.408 1.416 1.370 1.380 1,689,901 -0.03(-2.17%)
Sep 15, 2005 1.422 1.435 1.405 1.411 219,605 -0.00(-0.30%)
Sep 14, 2005 1.409 1.439 1.408 1.415 380,492 +0.01(+0.48%)
Sep 13, 2005 1.428 1.428 1.408 1.408 448,604 -0.01(-0.36%)
Sep 12, 2005 1.435 1.435 1.406 1.414 171,456 +0.00(+0.00%)
Sep 09, 2005 1.391 1.423 1.378 1.414 216,081 +0.01(+0.97%)
Sep 08, 2005 1.391 1.400 1.379 1.400 166,758 -0.00(-0.12%)
Sep 07, 2005 1.405 1.419 1.401 1.402 187,897 +0.03(+1.92%)
Sep 06, 2005 1.400 1.400 1.370 1.375 536,681 -0.02(-1.40%)
Sep 02, 2005 1.382 1.409 1.374 1.395 88,076 -0.01(-0.91%)
Sep 01, 2005 1.394 1.408 1.385 1.408 210,210 +0.02(+1.35%)
Aug 31, 2005 1.351 1.392 1.351 1.389 223,128 +0.02(+1.75%)
Aug 30, 2005 1.392 1.410 1.352 1.365 523,763 -0.02(-1.41%)
Aug 29, 2005 1.371 1.392 1.359 1.385 238,394 +0.02(+1.63%)
Aug 26, 2005 1.349 1.372 1.349 1.362 265,405 +0.01(+0.38%)
Aug 25, 2005 1.347 1.369 1.330 1.357 250,138 +0.02(+1.21%)
Aug 24, 2005 1.322 1.358 1.322 1.341 237,220 +0.01(+0.51%)
Aug 23, 2005 1.341 1.347 1.320 1.334 853,758 -0.00(-0.06%)
Aug 22, 2005 1.325 1.345 1.308 1.335 271,276 +0.03(+2.08%)
Aug 19, 2005 1.307 1.354 1.282 1.308 3,103,829 +0.00(+0.07%)
Aug 18, 2005 1.328 1.336 1.299 1.307 766,856 -0.02(-1.85%)
Aug 17, 2005 1.295 1.333 1.295 1.332 3,952,890 +0.03(+2.29%)
Aug 16, 2005 1.341 1.342 1.288 1.302 5,107,284 -0.02(-1.23%)
Aug 15, 2005 1.265 1.318 1.260 1.318 2,998,137 +0.07(+5.67%)
Aug 12, 2005 1.272 1.272 1.203 1.247 1,783,850 -0.03(-2.59%)
Aug 11, 2005 1.288 1.313 1.260 1.281 764,507 -0.06(-4.20%)
Aug 10, 2005 1.376 1.384 1.333 1.337 509,671 -0.02(-1.32%)
Aug 09, 2005 1.363 1.371 1.350 1.355 557,820 -0.02(-1.30%)
Aug 08, 2005 1.418 1.418 1.371 1.373 577,784 -0.05(-3.76%)
Aug 05, 2005 1.434 1.439 1.397 1.426 510,845 +0.00(+0.18%)
Aug 04, 2005 1.454 1.454 1.412 1.424 1,567,768 -0.03(-2.22%)
Aug 03, 2005 1.439 1.479 1.437 1.456 854,932 +0.02(+1.18%)
Aug 02, 2005 1.377 1.443 1.377 1.439 735,148 +0.06(+4.64%)
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.