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 )

4.805 -0.005 (-0.10%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 21, 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, 2007 2.959 2.963 2.874 2.916 549,599 +0.01(+0.32%)
Jul 30, 2007 2.809 2.925 2.750 2.907 709,312 +0.08(+2.96%)
Jul 27, 2007 2.815 2.860 2.743 2.824 771,553 -0.02(-0.78%)
Jul 26, 2007 2.991 2.991 2.800 2.846 2,116,193 -0.16(-5.27%)
Jul 25, 2007 3.066 3.118 2.958 3.004 1,503,178 -0.02(-0.59%)
Jul 24, 2007 3.130 3.184 3.002 3.022 2,881,875 -0.01(-0.45%)
Jul 23, 2007 2.959 3.046 2.959 3.036 724,579 +0.09(+3.18%)
Jul 20, 2007 2.938 2.968 2.910 2.942 358,179 +0.00(+0.15%)
Jul 19, 2007 2.824 2.938 2.824 2.938 965,322 +0.13(+4.55%)
Jul 18, 2007 2.789 2.823 2.785 2.810 1,119,163 +0.01(+0.18%)
Jul 17, 2007 2.829 2.840 2.795 2.805 454,476 -0.02(-0.78%)
Jul 16, 2007 2.844 2.844 2.814 2.827 757,461 -0.02(-0.78%)
Jul 13, 2007 2.836 2.864 2.819 2.849 497,927 -0.01(-0.18%)
Jul 12, 2007 2.844 2.865 2.836 2.854 1,288,271 +0.04(+1.27%)
Jul 11, 2007 2.827 2.840 2.795 2.819 896,035 +0.01(+0.49%)
Jul 10, 2007 2.891 2.891 2.799 2.805 780,948 -0.06(-2.25%)
Jul 09, 2007 2.942 2.954 2.838 2.870 1,092,153 -0.07(-2.35%)
Jul 06, 2007 2.929 2.960 2.916 2.939 1,890,717 +0.02(+0.85%)
Jul 05, 2007 2.892 2.920 2.879 2.914 946,532 +0.04(+1.42%)
Jul 03, 2007 2.856 2.881 2.852 2.873 704,615 +0.04(+1.35%)
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.