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 (%)
Dec 30, 2005 1.230 1.230 1.178 1.186 163,235 -0.00(-0.14%)
Dec 29, 2005 1.172 1.213 1.138 1.188 659,989 +0.04(+3.10%)
Dec 28, 2005 1.174 1.174 1.144 1.152 321,774 -0.02(-1.53%)
Dec 27, 2005 1.192 1.192 1.167 1.170 589,527 -0.07(-5.31%)
Dec 23, 2005 1.187 1.242 1.187 1.236 137,399 +0.04(+3.50%)
Dec 22, 2005 1.213 1.213 1.183 1.194 209,035 -0.02(-1.68%)
Dec 21, 2005 1.206 1.222 1.195 1.214 143,271 +0.01(+0.99%)
Dec 20, 2005 1.190 1.212 1.184 1.202 576,610 +0.02(+1.51%)
Dec 19, 2005 1.191 1.191 1.176 1.184 205,512 -0.02(-1.56%)
Dec 16, 2005 1.213 1.213 1.197 1.203 286,543 -0.02(-1.46%)
Dec 15, 2005 1.229 1.233 1.200 1.221 142,097 -0.01(-1.10%)
Dec 14, 2005 1.228 1.235 1.211 1.235 544,902 +0.01(+0.42%)
Dec 13, 2005 1.234 1.235 1.229 1.230 661,163 +0.00(+0.21%)
Dec 12, 2005 1.264 1.264 1.224 1.227 260,707 -0.04(-3.29%)
Dec 09, 2005 1.292 1.292 1.265 1.269 241,917 -0.05(-3.56%)
Dec 08, 2005 1.316 1.325 1.299 1.316 737,497 -0.02(-1.28%)
Dec 07, 2005 1.340 1.340 1.294 1.333 1,125,035 -0.03(-1.94%)
Dec 06, 2005 1.369 1.401 1.320 1.359 409,851 -0.01(-1.05%)
Dec 05, 2005 1.400 1.414 1.369 1.374 153,840 -0.03(-2.06%)
Dec 02, 2005 1.377 1.402 1.376 1.402 206,687 +0.07(+5.49%)
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.