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 )

4.820 -0.040 (-0.82%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 10, 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, 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%)
Sep 02, 2003 0.8090 0.8251 0.8030 0.8251 885,466 +0.02(+3.09%)
Aug 29, 2003 0.8047 0.8081 0.7877 0.8004 200,815 -0.01(-1.05%)
Aug 28, 2003 0.8081 0.8107 0.8081 0.8090 98,646 +0.01(+1.06%)
Aug 27, 2003 0.8098 0.8098 0.8004 0.8004 217,256 -0.02(-2.08%)
Aug 26, 2003 0.8175 0.8175 0.8175 0.8175 0 +0.00(+0.00%)
Aug 25, 2003 0.8175 0.8251 0.7962 0.8175 43,451 +0.00(+0.52%)
Aug 22, 2003 0.8047 0.8132 0.8047 0.8132 24,661 +0.01(+1.70%)
Aug 21, 2003 0.7919 0.7996 0.7919 0.7996 7,046 -0.00(-0.11%)
Aug 20, 2003 0.7936 0.8004 0.7936 0.8004 7,046 -0.00(-0.21%)
Aug 19, 2003 0.7953 0.8021 0.7953 0.8021 8,220 -0.00(-0.21%)
Aug 18, 2003 0.8038 0.8038 0.8038 0.8038 3,523 +0.01(+1.61%)
Aug 15, 2003 0.7911 0.7911 0.7911 0.7911 0 +0.00(+0.00%)
Aug 14, 2003 0.7885 0.7953 0.7885 0.7911 10,569 -0.00(-0.43%)
Aug 13, 2003 0.7996 0.8047 0.7877 0.7945 246,615 +0.00(+0.43%)
Aug 12, 2003 0.7928 0.7928 0.7877 0.7911 308,856 +0.01(+0.87%)
Aug 11, 2003 0.7809 0.7843 0.7809 0.7843 12,917 -0.01(-0.65%)
Aug 08, 2003 0.7774 0.8004 0.7774 0.7894 270,102 +0.02(+2.66%)
Aug 07, 2003 0.7562 0.7689 0.7562 0.7689 86,902 +0.02(+2.50%)
Aug 06, 2003 0.7562 0.7562 0.7485 0.7502 97,471 -0.00(-0.23%)
Aug 05, 2003 0.7502 0.7519 0.7502 0.7519 10,569 +0.00(+0.23%)
Aug 04, 2003 0.7621 0.7621 0.7451 0.7502 1,671,112 -0.03(-3.72%)
Aug 01, 2003 0.7834 0.7834 0.7664 0.7791 174,979 +0.01(+1.67%)
Jul 31, 2003 0.7638 0.7689 0.7638 0.7664 481,486 +0.00(+0.22%)
Jul 30, 2003 0.7706 0.7749 0.7604 0.7647 668,209 -0.01(-1.75%)
Jul 29, 2003 0.7613 0.7783 0.7613 0.7783 9,394 +0.02(+2.70%)
Jul 28, 2003 0.7715 0.7715 0.7400 0.7579 96,297 -0.02(-1.98%)
Jul 25, 2003 0.7757 0.7757 0.7732 0.7732 7,046 +0.00(+0.00%)
Jul 24, 2003 0.7834 0.7834 0.7664 0.7732 42,276 -0.01(-1.84%)
Jul 23, 2003 0.7919 0.7919 0.7877 0.7877 7,046 +0.00(+0.54%)
Jul 22, 2003 0.7834 0.7945 0.7621 0.7834 51,671 -0.00(-0.33%)
Jul 21, 2003 0.7860 0.7860 0.7860 0.7860 24,661 -0.00(-0.11%)
Jul 18, 2003 0.7749 0.8090 0.7749 0.7868 190,246 +0.01(+1.54%)
Jul 17, 2003 0.7749 0.7749 0.7749 0.7749 1,174 -0.00(-0.55%)
Jul 16, 2003 0.7834 0.7834 0.7791 0.7791 10,569 -0.01(-1.51%)
Jul 15, 2003 0.7885 0.7996 0.7885 0.7911 8,220 +0.01(+0.98%)
Jul 14, 2003 0.7706 0.7834 0.7706 0.7834 479,138 +0.01(+1.66%)
Jul 11, 2003 0.7706 0.7706 0.7706 0.7706 1,174 +0.00(+0.56%)
Jul 10, 2003 0.7749 0.7749 0.7664 0.7664 27,010 -0.02(-2.17%)
Jul 09, 2003 0.7860 0.7860 0.7749 0.7834 98,646 +0.00(+0.00%)
Jul 08, 2003 0.7672 0.7834 0.7672 0.7834 92,774 +0.01(+0.99%)
Jul 07, 2003 0.7894 0.7919 0.7715 0.7757 319,425 -0.01(-1.51%)
Jul 03, 2003 0.7936 0.7936 0.7877 0.7877 8,220 +0.00(+0.33%)
Jul 02, 2003 0.8038 0.8047 0.7834 0.7851 50,497 -0.01(-1.39%)
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.