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 (%)
Sep 30, 2002 0.4581 0.4854 0.4471 0.4803 31,237,934 +0.03(+6.42%)
Sep 27, 2002 0.4683 0.4683 0.4513 0.4513 29,358 -0.02(-5.19%)
Sep 26, 2002 0.4981 0.4981 0.4683 0.4760 11,156,405 -0.02(-4.93%)
Sep 25, 2002 0.4854 0.5007 0.4760 0.5007 756,286 +0.02(+5.00%)
Sep 24, 2002 0.4913 0.4913 0.4769 0.4769 277,148 -0.02(-4.27%)
Sep 23, 2002 0.5407 0.5407 0.4981 0.4981 84,553 -0.05(-9.30%)
Sep 20, 2002 0.5441 0.5492 0.5365 0.5492 263,056 +0.01(+2.22%)
Sep 19, 2002 0.5373 0.5373 0.5373 0.5373 3,523 -0.01(-1.56%)
Sep 18, 2002 0.5620 0.5620 0.5458 0.5458 15,266 -0.02(-4.33%)
Sep 17, 2002 0.5705 0.5705 0.5620 0.5705 449,779 +0.00(+0.00%)
Sep 16, 2002 0.5705 0.5705 0.5680 0.5705 70,461 +0.01(+1.21%)
Sep 13, 2002 0.5637 0.5637 0.5637 0.5637 2,348 -0.00(-0.15%)
Sep 12, 2002 0.5620 0.5646 0.5620 0.5646 9,394 +0.01(+1.22%)
Sep 11, 2002 0.5578 0.5578 0.5578 0.5578 1,174 -0.00(-0.76%)
Sep 10, 2002 0.5620 0.5620 0.5620 0.5620 3,523 -0.01(-1.49%)
Sep 09, 2002 0.5705 0.5705 0.5705 0.5705 23,487 +0.01(+1.52%)
Sep 06, 2002 0.5663 0.5663 0.5620 0.5620 11,743 -0.01(-2.22%)
Sep 05, 2002 0.5705 0.5748 0.5705 0.5748 28,184 +0.01(+1.50%)
Sep 04, 2002 0.5663 0.5663 0.5663 0.5663 659,989 +0.00(+0.76%)
Sep 03, 2002 0.5714 0.5714 0.5620 0.5620 21,138 -0.01(-1.64%)
Aug 30, 2002 0.5714 0.5714 0.5714 0.5714 1,174 -0.00(-0.59%)
Aug 29, 2002 0.5748 0.5748 0.5705 0.5748 8,220 -0.00(-0.74%)
Aug 28, 2002 0.5765 0.5790 0.5731 0.5790 212,558 +0.00(+0.44%)
Aug 27, 2002 0.5876 0.5918 0.5705 0.5765 140,923 -0.01(-1.88%)
Aug 26, 2002 0.6174 0.6174 0.5833 0.5876 469,743 +0.05(+9.35%)
Aug 23, 2002 0.5373 0.5373 0.5373 0.5373 8,220 +0.00(+0.00%)
Aug 22, 2002 0.5365 0.5450 0.5322 0.5373 234,871 -0.01(-1.41%)
Aug 21, 2002 0.5365 0.5450 0.5356 0.5450 49,323 +0.01(+2.40%)
Aug 20, 2002 0.5322 0.5322 0.5322 0.5322 0 +0.01(+2.29%)
Aug 16, 2002 0.5067 0.5203 0.5067 0.5203 30,533 +0.01(+1.83%)
Aug 15, 2002 0.5075 0.5109 0.5050 0.5109 25,835 +0.00(+0.00%)
Aug 14, 2002 0.5109 0.5109 0.5109 0.5109 27,010 +0.01(+1.69%)
Aug 13, 2002 0.5484 0.5484 0.4939 0.5024 238,394 -0.05(-9.23%)
Aug 12, 2002 0.5705 0.5705 0.5535 0.5535 58,717 +0.00(+0.00%)
Aug 07, 2002 0.5450 0.5535 0.5450 0.5535 2,763,265 +0.03(+4.84%)
Aug 06, 2002 0.5279 0.5279 0.5279 0.5279 0 +0.00(+0.00%)
Aug 05, 2002 0.5288 0.5288 0.5237 0.5279 99,820 -0.01(-1.74%)
Aug 02, 2002 0.5279 0.5450 0.5237 0.5373 311,204 +0.01(+2.77%)
Aug 01, 2002 0.5135 0.5339 0.5135 0.5228 39,928 +0.02(+3.54%)
Jul 31, 2002 0.5237 0.5237 0.4939 0.5050 381,666 -0.02(-3.58%)
Jul 30, 2002 0.5288 0.5288 0.4769 0.5237 179,676 -0.00(-0.81%)
Jul 29, 2002 0.5663 0.5663 0.5279 0.5279 75,158 -0.03(-6.06%)
Jul 26, 2002 0.5748 0.5748 0.5620 0.5620 42,276 -0.01(-2.37%)
Jul 25, 2002 0.5705 0.5756 0.5705 0.5756 18,789 +0.00(+0.15%)
Jul 24, 2002 0.6046 0.6046 0.5705 0.5748 98,646 -0.05(-7.53%)
Jul 23, 2002 0.6378 0.6378 0.6216 0.6216 9,394 -0.02(-3.18%)
Jul 22, 2002 0.6429 0.6446 0.6421 0.6421 290,066 -0.00(-0.13%)
Jul 19, 2002 0.6472 0.6472 0.6421 0.6429 162,061 +0.00(+0.53%)
Jul 17, 2002 0.6395 0.6395 0.6395 0.6395 15,266 -0.02(-3.10%)
Jul 12, 2002 0.6472 0.6599 0.6472 0.6599 10,569 +0.01(+1.97%)
Jul 11, 2002 0.6403 0.6472 0.6403 0.6472 35,230 +0.00(+0.00%)
Jul 10, 2002 0.6472 0.6472 0.6472 0.6472 3,523 +0.00(+0.00%)
Jul 09, 2002 0.6386 0.6472 0.6386 0.6472 62,240 +0.01(+1.33%)
Jul 08, 2002 0.6386 0.6386 0.6386 0.6386 0 +0.00(+0.00%)
Jul 05, 2002 0.6020 0.6386 0.6020 0.6386 247,789 +0.03(+5.34%)
Jul 04, 2002 0.6131 0.6131 0.6063 0.6063 25,835 +0.00(+0.00%)
Jul 03, 2002 0.6131 0.6131 0.6063 0.6063 25,835 +0.00(+0.28%)
Jul 02, 2002 0.6088 0.6088 0.6046 0.6046 354,656 -0.01(-1.66%)
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.