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 )

4.890 +0.080 (+1.66%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
Jul 31, 2019 4.671 4.706 4.514 4.549 1,197,275 -0.12(-2.62%)
Jul 30, 2019 4.557 4.723 4.540 4.671 1,030,354 +0.09(+1.90%)
Jul 29, 2019 4.575 4.618 4.514 4.583 1,423,370 -0.08(-1.69%)
Jul 26, 2019 4.732 4.749 4.658 4.662 753,911 -0.06(-1.29%)
Jul 25, 2019 4.784 4.793 4.627 4.723 1,044,960 -0.08(-1.64%)
Jul 24, 2019 4.662 4.819 4.662 4.802 1,214,773 +0.17(+3.58%)
Jul 23, 2019 4.653 4.697 4.487 4.636 2,783,068 +0.07(+1.53%)
Jul 22, 2019 4.662 4.719 4.566 4.566 2,688,458 -0.13(-2.79%)
Jul 19, 2019 4.758 4.767 4.662 4.697 2,332,061 -0.15(-3.06%)
Jul 18, 2019 4.697 4.845 4.697 4.845 571,067 +0.17(+3.74%)
Jul 17, 2019 4.653 4.714 4.627 4.671 589,243 +0.03(+0.75%)
Jul 16, 2019 4.723 4.732 4.618 4.636 414,906 -0.11(-2.39%)
Jul 15, 2019 4.767 4.767 4.680 4.749 429,485 -0.02(-0.37%)
Jul 12, 2019 4.828 4.863 4.758 4.767 438,235 -0.05(-1.09%)
Jul 11, 2019 4.819 4.880 4.753 4.819 848,823 +0.00(+0.00%)
Jul 10, 2019 4.680 4.854 4.680 4.819 973,597 +0.24(+5.34%)
Jul 09, 2019 4.479 4.601 4.479 4.575 503,879 +0.07(+1.55%)
Jul 08, 2019 4.496 4.531 4.470 4.505 854,728 +0.02(+0.39%)
Jul 05, 2019 4.470 4.522 4.435 4.487 967,645 +0.10(+2.19%)
Jul 03, 2019 4.365 4.439 4.357 4.391 549,569 -0.02(-0.40%)
Jul 02, 2019 4.479 4.514 4.357 4.409 1,209,309 -0.08(-1.75%)
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.