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 )

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 1.516 1.524 1.476 1.494 400,456 -0.02(-1.52%)
Jun 29, 2005 1.546 1.551 1.517 1.517 385,189 -0.01(-0.50%)
Jun 28, 2005 1.517 1.541 1.507 1.525 379,317 +0.02(+1.19%)
Jun 27, 2005 1.506 1.521 1.488 1.507 577,784 -0.01(-0.84%)
Jun 24, 2005 1.536 1.536 1.499 1.520 328,820 -0.01(-0.45%)
Jun 23, 2005 1.584 1.589 1.527 1.527 588,353 -0.09(-5.53%)
Jun 22, 2005 1.612 1.637 1.603 1.616 2,039,860 +0.01(+0.48%)
Jun 21, 2005 1.640 1.650 1.592 1.609 915,999 -0.01(-0.63%)
Jun 20, 2005 1.620 1.641 1.606 1.619 267,753 +0.02(+1.23%)
Jun 17, 2005 1.651 1.655 1.599 1.599 571,912 -0.02(-1.16%)
Jun 16, 2005 1.546 1.621 1.546 1.618 1,467,948 +0.08(+4.97%)
Jun 15, 2005 1.533 1.541 1.522 1.541 2,699,850 +0.02(+1.29%)
Jun 14, 2005 1.490 1.525 1.486 1.522 717,533 +0.04(+2.82%)
Jun 13, 2005 1.470 1.483 1.459 1.480 861,979 +0.01(+0.75%)
Jun 10, 2005 1.483 1.495 1.463 1.469 399,281 -0.03(-1.88%)
Jun 09, 2005 1.516 1.516 1.480 1.497 1,245,994 -0.02(-1.24%)
Jun 08, 2005 1.500 1.540 1.488 1.516 1,204,891 +0.03(+1.89%)
Jun 07, 2005 1.492 1.500 1.477 1.488 940,661 +0.01(+0.98%)
Jun 06, 2005 1.482 1.487 1.455 1.473 536,681 -0.01(-0.58%)
Jun 03, 2005 1.489 1.511 1.473 1.482 308,856 +0.01(+0.64%)
Jun 02, 2005 1.482 1.509 1.472 1.472 613,015 -0.01(-0.35%)
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.