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 )

5.190 -0.120 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2005 1.516 1.524 1.476 1.494 400,456 -0.02(-1.52%)
Jun 29, 2005 1.546 1.551 1.517 1.517 385,189 -0.01(-0.50%)
Jun 28, 2005 1.517 1.541 1.507 1.525 379,317 +0.02(+1.19%)
Jun 27, 2005 1.506 1.521 1.488 1.507 577,784 -0.01(-0.84%)
Jun 24, 2005 1.536 1.536 1.499 1.520 328,820 -0.01(-0.45%)
Jun 23, 2005 1.584 1.589 1.527 1.527 588,353 -0.09(-5.53%)
Jun 22, 2005 1.612 1.637 1.603 1.616 2,039,860 +0.01(+0.48%)
Jun 21, 2005 1.640 1.650 1.592 1.609 915,999 -0.01(-0.63%)
Jun 20, 2005 1.620 1.641 1.606 1.619 267,753 +0.02(+1.23%)
Jun 17, 2005 1.651 1.655 1.599 1.599 571,912 -0.02(-1.16%)
Jun 16, 2005 1.546 1.621 1.546 1.618 1,467,948 +0.08(+4.97%)
Jun 15, 2005 1.533 1.541 1.522 1.541 2,699,850 +0.02(+1.29%)
Jun 14, 2005 1.490 1.525 1.486 1.522 717,533 +0.04(+2.82%)
Jun 13, 2005 1.470 1.483 1.459 1.480 861,979 +0.01(+0.75%)
Jun 10, 2005 1.483 1.495 1.463 1.469 399,281 -0.03(-1.88%)
Jun 09, 2005 1.516 1.516 1.480 1.497 1,245,994 -0.02(-1.24%)
Jun 08, 2005 1.500 1.540 1.488 1.516 1,204,891 +0.03(+1.89%)
Jun 07, 2005 1.492 1.500 1.477 1.488 940,661 +0.01(+0.98%)
Jun 06, 2005 1.482 1.487 1.455 1.473 536,681 -0.01(-0.58%)
Jun 03, 2005 1.489 1.511 1.473 1.482 308,856 +0.01(+0.64%)
Jun 02, 2005 1.482 1.509 1.472 1.472 613,015 -0.01(-0.35%)
Jun 01, 2005 1.452 1.477 1.452 1.477 601,271 +0.01(+0.99%)
May 31, 2005 1.460 1.481 1.448 1.463 576,610 +0.01(+1.00%)
May 27, 2005 1.456 1.474 1.448 1.448 96,297 -0.01(-0.53%)
May 26, 2005 1.458 1.479 1.456 1.456 69,287 +0.00(+0.12%)
May 25, 2005 1.460 1.462 1.448 1.454 487,358 +0.00(+0.23%)
May 24, 2005 1.450 1.469 1.448 1.451 212,558 -0.01(-0.93%)
May 23, 2005 1.426 1.465 1.405 1.465 1,783,850 +0.02(+1.18%)
May 20, 2005 1.454 1.454 1.414 1.448 644,722 -0.01(-0.47%)
May 19, 2005 1.454 1.465 1.432 1.454 2,070,393 -0.00(-0.29%)
May 18, 2005 1.460 1.482 1.435 1.459 348,784 +0.01(+0.59%)
May 17, 2005 1.439 1.477 1.422 1.450 979,414 -0.01(-0.41%)
May 16, 2005 1.405 1.469 1.405 1.456 490,881 +0.05(+3.64%)
May 13, 2005 1.490 1.495 1.362 1.405 349,958 -0.09(-6.25%)
May 12, 2005 1.550 1.550 1.480 1.499 233,697 -0.05(-3.30%)
May 11, 2005 1.507 1.550 1.484 1.550 1,164,963 +0.08(+5.20%)
May 10, 2005 1.533 1.546 1.471 1.473 870,199 -0.05(-3.35%)
May 09, 2005 1.524 1.547 1.506 1.524 375,794 +0.01(+0.68%)
May 06, 2005 1.532 1.556 1.499 1.514 320,599 -0.00(-0.11%)
May 05, 2005 1.533 1.596 1.507 1.516 178,502 +0.00(+0.11%)
May 04, 2005 1.533 1.550 1.513 1.514 312,379 -0.00(-0.11%)
May 03, 2005 1.536 1.545 1.469 1.516 919,522 +0.01(+0.34%)
May 02, 2005 1.592 1.618 1.507 1.511 1,062,794 -0.06(-4.06%)
Apr 29, 2005 1.443 1.574 1.443 1.574 2,132,634 +0.13(+8.70%)
Apr 28, 2005 1.456 1.477 1.448 1.448 2,091,532 -0.01(-0.53%)
Apr 27, 2005 1.439 1.460 1.422 1.456 539,030 +0.01(+0.88%)
Apr 26, 2005 1.456 1.457 1.435 1.443 664,686 -0.01(-0.70%)
Apr 25, 2005 1.431 1.455 1.431 1.454 472,092 +0.02(+1.55%)
Apr 22, 2005 1.452 1.452 1.417 1.431 196,117 -0.00(-0.18%)
Apr 21, 2005 1.431 1.456 1.416 1.434 275,974 +0.01(+0.84%)
Apr 20, 2005 1.432 1.434 1.405 1.422 1,283,573 +0.00(+0.18%)
Apr 19, 2005 1.387 1.434 1.387 1.419 1,420,973 +0.04(+2.96%)
Apr 18, 2005 1.368 1.379 1.343 1.379 3,162,547 +0.02(+1.63%)
Apr 15, 2005 1.356 1.372 1.338 1.356 2,238,327 +0.01(+0.63%)
Apr 14, 2005 1.362 1.362 1.345 1.348 2,567,147 -0.01(-1.06%)
Apr 13, 2005 1.362 1.371 1.340 1.362 4,172,495 +0.03(+2.43%)
Apr 12, 2005 1.362 1.392 1.307 1.330 385,189 -0.03(-2.25%)
Apr 11, 2005 1.349 1.384 1.318 1.361 247,789 +0.02(+1.14%)
Apr 08, 2005 1.362 1.362 1.331 1.345 281,846 -0.01(-0.88%)
Apr 07, 2005 1.388 1.388 1.345 1.357 436,861 -0.02(-1.60%)
Apr 06, 2005 1.418 1.418 1.379 1.379 62,240 -0.02(-1.64%)
Apr 05, 2005 1.405 1.426 1.389 1.402 128,005 -0.00(-0.18%)
Apr 04, 2005 1.394 1.439 1.370 1.405 349,958 +0.03(+2.36%)
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.