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 -0.060 (-1.22%)
Official Closing 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 (%)
Aug 31, 2004 1.167 1.184 1.167 1.172 69,287 +0.00(+0.36%)
Aug 30, 2004 1.178 1.178 1.167 1.167 11,743 -0.00(-0.15%)
Aug 27, 2004 1.152 1.169 1.152 1.169 160,887 +0.01(+0.73%)
Aug 26, 2004 1.140 1.161 1.140 1.161 45,799 +0.02(+1.41%)
Aug 25, 2004 1.165 1.179 1.144 1.144 196,117 -0.02(-1.90%)
Aug 24, 2004 1.144 1.169 1.144 1.167 49,323 +0.01(+1.18%)
Aug 23, 2004 1.162 1.162 1.146 1.153 130,353 -0.01(-0.88%)
Aug 20, 2004 1.150 1.163 1.128 1.163 140,923 +0.03(+2.55%)
Aug 19, 2004 1.104 1.148 1.104 1.134 84,553 +0.04(+3.66%)
Aug 18, 2004 1.120 1.120 1.094 1.094 174,979 -0.01(-1.15%)
Aug 17, 2004 1.098 1.115 1.098 1.107 31,707 -0.00(-0.08%)
Aug 16, 2004 1.098 1.108 1.096 1.108 102,169 +0.01(+1.01%)
Aug 13, 2004 1.098 1.116 1.094 1.097 131,528 +0.00(+0.39%)
Aug 12, 2004 1.080 1.093 1.080 1.093 16,441 +0.02(+1.58%)
Aug 11, 2004 1.058 1.075 1.058 1.075 28,184 +0.01(+1.04%)
Aug 10, 2004 1.022 1.074 1.022 1.064 64,589 +0.04(+4.34%)
Aug 09, 2004 1.012 1.034 1.012 1.020 99,820 +0.02(+1.61%)
Aug 06, 2004 0.9776 1.004 0.9776 1.004 971,194 +0.03(+3.06%)
Aug 05, 2004 0.9707 1.009 0.9707 0.9741 2,014,024 +0.01(+1.24%)
Aug 04, 2004 0.9759 0.9776 0.9622 0.9622 157,364 -0.01(-0.53%)
Aug 03, 2004 0.9699 0.9741 0.9673 0.9673 84,553 +0.01(+0.62%)
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.