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 (%)
Nov 28, 2003 0.9273 0.9401 0.9197 0.9197 563,692 -0.01(-1.10%)
Nov 26, 2003 0.9256 0.9256 0.9256 0.9299 129,179 +0.00(+0.46%)
Nov 25, 2003 0.9111 0.9273 0.9111 0.9256 586,004 +0.02(+2.16%)
Nov 24, 2003 0.9026 0.9205 0.9001 0.9060 709,312 +0.01(+1.43%)
Nov 21, 2003 0.8941 0.8941 0.8933 0.8933 14,092 +0.00(+0.29%)
Nov 20, 2003 0.8873 0.8881 0.8856 0.8907 42,276 +0.00(+0.00%)
Nov 19, 2003 0.8992 0.8992 0.8898 0.8907 156,189 -0.01(-1.32%)
Nov 18, 2003 0.8984 0.9026 0.8967 0.9026 131,528 +0.01(+1.24%)
Nov 17, 2003 0.8898 0.8916 0.8898 0.8916 223,128 -0.00(-0.29%)
Nov 14, 2003 0.8975 0.9035 0.8796 0.8941 35,230 +0.01(+0.57%)
Nov 13, 2003 0.8907 0.8907 0.8728 0.8890 73,984 -0.00(-0.19%)
Nov 12, 2003 0.9069 0.9069 0.8822 0.8907 76,333 -0.02(-2.33%)
Nov 11, 2003 0.9154 0.9154 0.9120 0.9120 10,569 -0.01(-1.02%)
Nov 10, 2003 0.9009 0.9222 0.9009 0.9214 272,451 +0.02(+2.17%)
Nov 07, 2003 0.9324 0.9418 0.9018 0.9018 365,225 -0.03(-3.29%)
Nov 06, 2003 0.9341 0.9341 0.9299 0.9324 10,569 -0.01(-1.44%)
Nov 05, 2003 0.9571 0.9495 0.9460 0.9460 59,892 -0.01(-1.16%)
Nov 04, 2003 0.9571 0.9571 0.9571 0.9571 31,707 -0.00(-0.35%)
Nov 03, 2003 0.9580 0.9605 0.9580 0.9605 132,702 +0.01(+0.71%)
Oct 31, 2003 0.9452 0.9537 0.9443 0.9537 48,148 -0.00(-0.18%)
Oct 30, 2003 0.9554 0.9554 0.9554 0.9554 0 +0.00(+0.00%)
Oct 29, 2003 0.9588 0.9665 0.9537 0.9554 21,138 -0.01(-0.97%)
Oct 28, 2003 0.9639 0.9648 0.9639 0.9648 3,523 +0.01(+0.80%)
Oct 27, 2003 0.9495 0.9580 0.9367 0.9571 77,507 +0.02(+1.72%)
Oct 24, 2003 0.9333 0.9443 0.9239 0.9409 199,640 +0.01(+1.28%)
Oct 23, 2003 0.9495 0.9495 0.9231 0.9290 25,835 -0.02(-2.33%)
Oct 22, 2003 0.9546 0.9546 0.9495 0.9512 22,312 -0.01(-0.71%)
Oct 21, 2003 0.9495 0.9580 0.9478 0.9580 56,369 +0.01(+0.90%)
Oct 20, 2003 0.9622 0.9622 0.9333 0.9495 125,656 +0.00(+0.18%)
Oct 17, 2003 0.9503 0.9503 0.9350 0.9478 102,169 -0.01(-0.89%)
Oct 16, 2003 0.9563 0.9563 0.9563 0.9563 8,220 -0.01(-1.40%)
Oct 15, 2003 0.9793 0.9793 0.9622 0.9699 1,007,599 -0.00(-0.26%)
Oct 14, 2003 0.9750 0.9750 0.9716 0.9724 98,646 +0.01(+0.71%)
Oct 13, 2003 0.9648 0.9656 0.9631 0.9656 41,102 +0.00(+0.09%)
Oct 10, 2003 0.9784 0.9784 0.9631 0.9648 72,810 -0.01(-1.05%)
Oct 09, 2003 0.9665 0.9793 0.9665 0.9750 342,912 +0.01(+1.06%)
Oct 08, 2003 0.9452 0.9452 0.9452 0.9648 1,132,081 +0.02(+2.07%)
Oct 07, 2003 0.9418 0.9452 0.9409 0.9452 764,507 +0.01(+1.46%)
Oct 06, 2003 0.9197 0.9375 0.9197 0.9316 547,251 +0.02(+1.77%)
Oct 03, 2003 0.9154 0.9154 0.9154 0.9154 5,871 +0.01(+1.41%)
Oct 02, 2003 0.9094 0.9094 0.8958 0.9026 253,661 +0.01(+1.05%)
Oct 01, 2003 0.8873 0.8950 0.8881 0.8933 389,887 +0.01(+0.67%)
Sep 30, 2003 0.8813 0.8873 0.8813 0.8873 17,615 +0.00(+0.48%)
Sep 29, 2003 0.8830 0.8830 0.8830 0.8830 1,174 +0.00(+0.19%)
Sep 26, 2003 0.8881 0.8881 0.8813 0.8813 115,087 -0.02(-1.80%)
Sep 25, 2003 0.8779 0.8779 0.8771 0.8975 252,487 +0.01(+1.35%)
Sep 24, 2003 0.8856 0.8856 0.8856 0.8856 0 +0.00(+0.00%)
Sep 23, 2003 0.8873 0.8873 0.8813 0.8856 63,415 -0.02(-1.79%)
Sep 22, 2003 0.8847 0.8856 0.8847 0.9018 42,276 +0.02(+2.02%)
Sep 19, 2003 0.8839 0.8839 0.8839 0.8839 8,220 +0.01(+1.27%)
Sep 18, 2003 0.8745 0.8745 0.8711 0.8728 39,928 +0.02(+2.09%)
Sep 17, 2003 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Sep 16, 2003 0.8549 0.8549 0.8549 0.8549 4,697 -0.01(-1.57%)
Sep 15, 2003 0.8507 0.8745 0.8507 0.8686 258,358 +0.02(+2.00%)
Sep 12, 2003 0.8515 0.8515 0.8515 0.8515 1,174 +0.00(+0.00%)
Sep 11, 2003 0.8600 0.8609 0.8515 0.8515 105,692 -0.01(-0.89%)
Sep 10, 2003 0.8473 0.8592 0.8473 0.8592 16,441 +0.01(+0.90%)
Sep 09, 2003 0.8524 0.8592 0.8498 0.8515 102,169 -0.01(-0.99%)
Sep 08, 2003 0.8635 0.8635 0.8549 0.8600 5,871 +0.01(+0.60%)
Sep 05, 2003 0.8507 0.8549 0.8473 0.8549 63,415 +0.00(+0.40%)
Sep 04, 2003 0.8192 0.8515 0.8192 0.8515 348,784 +0.03(+3.09%)
Sep 03, 2003 0.8302 0.8302 0.8183 0.8260 119,784 +0.00(+0.10%)
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.