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 UNCHANGED
Streaming Delayed 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 30, 2006 1.920 1.945 1.883 1.937 536,681 -0.01(-0.48%)
Nov 29, 2006 1.921 1.947 1.889 1.947 1,119,163 +0.06(+3.39%)
Nov 28, 2006 1.822 1.883 1.801 1.883 668,209 +0.06(+3.37%)
Nov 27, 2006 1.873 1.885 1.801 1.821 1,900,111 -0.06(-3.34%)
Nov 24, 2006 1.930 1.930 1.833 1.884 819,702 -0.07(-3.36%)
Nov 22, 2006 1.938 1.969 1.908 1.950 1,015,820 +0.01(+0.66%)
Nov 21, 2006 1.947 1.959 1.899 1.937 1,681,681 -0.03(-1.39%)
Nov 20, 2006 1.950 1.964 1.931 1.964 174,979 +0.01(+0.26%)
Nov 17, 2006 1.938 1.963 1.899 1.959 299,461 +0.02(+0.88%)
Nov 16, 2006 1.918 1.960 1.887 1.942 428,640 -0.01(-0.26%)
Nov 15, 2006 1.964 1.976 1.934 1.947 480,312 -0.00(-0.22%)
Nov 14, 2006 1.946 1.953 1.912 1.952 1,170,835 -0.03(-1.50%)
Nov 13, 2006 1.959 1.985 1.905 1.982 2,500,209 +0.01(+0.39%)
Nov 10, 2006 1.961 1.975 1.941 1.974 409,851 +0.01(+0.35%)
Nov 09, 2006 1.941 1.978 1.934 1.967 564,866 +0.03(+1.32%)
Nov 08, 2006 1.850 1.949 1.850 1.941 465,045 +0.09(+4.83%)
Nov 07, 2006 1.856 1.873 1.840 1.852 360,528 +0.00(+0.14%)
Nov 06, 2006 1.856 1.858 1.810 1.850 507,322 +0.02(+1.12%)
Nov 03, 2006 1.755 1.832 1.726 1.829 696,394 +0.08(+4.83%)
Nov 02, 2006 1.672 1.772 1.672 1.745 537,856 +0.05(+3.02%)
Nov 01, 2006 1.655 1.700 1.655 1.694 339,389 +0.04(+2.31%)
Oct 31, 2006 1.609 1.655 1.609 1.655 325,297 +0.05(+2.86%)
Oct 30, 2006 1.665 1.665 1.609 1.609 342,912 -0.06(-3.72%)
Oct 27, 2006 1.669 1.672 1.619 1.672 246,615 +0.00(+0.15%)
Oct 26, 2006 1.655 1.683 1.639 1.669 279,497 +0.02(+1.50%)
Oct 25, 2006 1.699 1.699 1.637 1.644 250,138 -0.05(-2.72%)
Oct 24, 2006 1.699 1.702 1.686 1.690 113,912 -0.02(-1.19%)
Oct 23, 2006 1.678 1.712 1.666 1.711 228,999 +0.04(+2.60%)
Oct 20, 2006 1.601 1.669 1.579 1.667 319,425 +0.07(+4.15%)
Oct 19, 2006 1.600 1.601 1.576 1.601 357,004 +0.00(+0.16%)
Oct 18, 2006 1.574 1.601 1.568 1.598 177,328 +0.03(+1.68%)
Oct 17, 2006 1.561 1.574 1.552 1.572 90,425 +0.00(+0.27%)
Oct 16, 2006 1.580 1.588 1.523 1.568 474,440 -0.02(-1.13%)
Oct 13, 2006 1.594 1.594 1.573 1.586 440,384 -0.01(-0.80%)
Oct 12, 2006 1.563 1.609 1.560 1.598 315,902 +0.04(+2.79%)
Oct 11, 2006 1.558 1.571 1.534 1.555 200,815 -0.01(-0.76%)
Oct 10, 2006 1.574 1.575 1.554 1.567 1,564,245 +0.00(+0.00%)
Oct 09, 2006 1.532 1.572 1.526 1.567 1,213,112 +0.03(+2.28%)
Oct 06, 2006 1.546 1.546 1.511 1.532 219,605 -0.01(-0.55%)
Oct 05, 2006 1.534 1.549 1.522 1.540 116,261 +0.01(+0.50%)
Oct 04, 2006 1.520 1.535 1.496 1.533 634,153 +0.02(+1.58%)
Oct 03, 2006 1.516 1.527 1.499 1.509 737,497 -0.00(-0.28%)
Oct 02, 2006 1.488 1.532 1.488 1.513 360,528 +0.00(+0.17%)
Sep 29, 2006 1.513 1.524 1.507 1.511 361,702 -0.00(-0.17%)
Sep 28, 2006 1.520 1.520 1.485 1.513 210,210 +0.00(+0.11%)
Sep 27, 2006 1.524 1.526 1.482 1.511 438,035 -0.00(-0.28%)
Sep 26, 2006 1.452 1.516 1.448 1.516 629,456 +0.07(+4.58%)
Sep 25, 2006 1.461 1.477 1.431 1.449 115,087 -0.01(-0.76%)
Sep 22, 2006 1.512 1.512 1.448 1.460 368,748 -0.05(-3.33%)
Sep 21, 2006 1.524 1.533 1.491 1.511 667,035 -0.01(-0.34%)
Sep 20, 2006 1.531 1.544 1.511 1.516 531,984 -0.01(-0.61%)
Sep 19, 2006 1.537 1.537 1.513 1.525 135,051 -0.02(-1.32%)
Sep 18, 2006 1.545 1.549 1.540 1.546 64,589 -0.00(-0.17%)
Sep 15, 2006 1.540 1.558 1.530 1.548 264,230 +0.01(+0.83%)
Sep 14, 2006 1.525 1.554 1.525 1.535 365,225 -0.01(-0.66%)
Sep 13, 2006 1.528 1.551 1.516 1.546 311,204 +0.03(+1.68%)
Sep 12, 2006 1.470 1.524 1.460 1.520 252,487 +0.03(+2.35%)
Sep 11, 2006 1.510 1.523 1.466 1.485 286,543 -0.04(-2.73%)
Sep 08, 2006 1.546 1.557 1.517 1.527 272,451 -0.04(-2.55%)
Sep 07, 2006 1.541 1.574 1.538 1.567 259,533 +0.03(+1.83%)
Sep 06, 2006 1.550 1.559 1.538 1.539 220,779 -0.01(-0.71%)
Sep 05, 2006 1.519 1.550 1.517 1.550 425,117 +0.02(+1.45%)
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.