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 (%)
Jan 31, 2006 1.286 1.290 1.278 1.288 1,096,850 -0.01(-0.46%)
Jan 30, 2006 1.278 1.297 1.276 1.294 1,103,896 +0.02(+1.20%)
Jan 27, 2006 1.269 1.292 1.268 1.279 326,471 -0.01(-0.53%)
Jan 26, 2006 1.276 1.302 1.248 1.286 268,928 +0.00(+0.13%)
Jan 25, 2006 1.282 1.321 1.282 1.284 163,235 +0.02(+1.89%)
Jan 24, 2006 1.286 1.295 1.256 1.260 557,820 -0.05(-3.58%)
Jan 23, 2006 1.270 1.320 1.179 1.307 826,748 +0.02(+1.25%)
Jan 20, 2006 1.265 1.316 1.265 1.291 844,363 +0.03(+2.71%)
Jan 19, 2006 1.242 1.271 1.239 1.257 104,517 +0.02(+1.79%)
Jan 18, 2006 1.213 1.241 1.213 1.235 448,604 +0.01(+1.05%)
Jan 17, 2006 1.226 1.233 1.218 1.222 751,589 -0.00(-0.35%)
Jan 13, 2006 1.227 1.236 1.213 1.226 1,391,614 +0.00(+0.00%)
Jan 12, 2006 1.210 1.242 1.196 1.226 3,283,506 +0.01(+0.84%)
Jan 11, 2006 1.205 1.239 1.192 1.216 6,323,920 +0.02(+1.49%)
Jan 10, 2006 1.221 1.221 1.192 1.198 789,168 -0.03(-2.56%)
Jan 09, 2006 1.224 1.245 1.224 1.230 508,497 +0.01(+0.77%)
Jan 06, 2006 1.227 1.244 1.219 1.220 144,446 -0.00(-0.35%)
Jan 05, 2006 1.247 1.252 1.217 1.224 485,010 -0.01(-0.48%)
Jan 04, 2006 1.223 1.247 1.222 1.230 1,480,866 +0.02(+1.26%)
Jan 03, 2006 1.184 1.222 1.177 1.215 328,820 +0.03(+2.44%)
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%)
Dec 01, 2005 1.361 1.368 1.296 1.329 435,686 -0.03(-2.54%)
Nov 30, 2005 1.384 1.389 1.363 1.364 95,123 -0.01(-0.87%)
Nov 29, 2005 1.354 1.399 1.351 1.376 186,722 +0.02(+1.64%)
Nov 28, 2005 1.364 1.366 1.345 1.354 171,456 +0.00(+0.25%)
Nov 25, 2005 1.304 1.356 1.304 1.351 152,666 +0.05(+4.14%)
Nov 23, 2005 1.270 1.307 1.270 1.297 122,133 +0.03(+2.77%)
Nov 22, 2005 1.277 1.277 1.261 1.262 85,728 -0.03(-2.11%)
Nov 21, 2005 1.274 1.294 1.274 1.289 93,948 +0.03(+2.37%)
Nov 18, 2005 1.263 1.288 1.256 1.259 98,646 -0.01(-0.94%)
Nov 17, 2005 1.252 1.288 1.252 1.271 205,512 +0.01(+0.88%)
Nov 16, 2005 1.238 1.266 1.237 1.260 210,210 +0.03(+2.49%)
Nov 15, 2005 1.248 1.265 1.229 1.230 125,656 -0.02(-1.50%)
Nov 14, 2005 1.251 1.273 1.247 1.248 283,020 -0.03(-2.72%)
Nov 11, 2005 1.288 1.289 1.273 1.283 2,779,706 +0.03(+2.66%)
Nov 10, 2005 1.328 1.333 1.226 1.250 11,933,830 -0.10(-7.09%)
Nov 09, 2005 1.347 1.362 1.340 1.345 183,199 +0.01(+0.77%)
Nov 08, 2005 1.333 1.352 1.333 1.335 89,251 +0.00(+0.06%)
Nov 07, 2005 1.320 1.343 1.320 1.334 95,123 -0.01(-0.51%)
Nov 04, 2005 1.339 1.344 1.308 1.341 139,748 +0.01(+0.51%)
Nov 03, 2005 1.334 1.345 1.333 1.334 935,963 +0.00(+0.00%)
Nov 02, 2005 1.336 1.349 1.333 1.334 198,466 -0.00(-0.13%)
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.