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 (%)
Jun 30, 2006 1.340 1.351 1.339 1.339 524,938 +0.00(+0.19%)
Jun 29, 2006 1.326 1.344 1.320 1.337 1,304,712 +0.01(+0.64%)
Jun 28, 2006 1.320 1.331 1.304 1.328 396,933 +0.02(+1.50%)
Jun 27, 2006 1.290 1.316 1.288 1.309 192,594 -0.01(-0.77%)
Jun 26, 2006 1.330 1.330 1.279 1.319 504,974 -0.01(-0.70%)
Jun 23, 2006 1.320 1.329 1.314 1.328 119,784 -0.00(-0.13%)
Jun 22, 2006 1.325 1.339 1.316 1.330 234,871 +0.01(+0.39%)
Jun 21, 2006 1.328 1.330 1.322 1.325 139,748 -0.00(-0.06%)
Jun 20, 2006 1.324 1.337 1.323 1.326 226,651 -0.01(-0.51%)
Jun 19, 2006 1.329 1.342 1.311 1.333 521,415 +0.02(+1.56%)
Jun 16, 2006 1.247 1.321 1.247 1.312 378,143 +0.05(+3.63%)
Jun 15, 2006 1.244 1.273 1.237 1.266 365,225 +0.02(+1.64%)
Jun 14, 2006 1.235 1.299 1.234 1.246 358,179 +0.01(+0.90%)
Jun 13, 2006 1.256 1.276 1.226 1.235 311,204 -0.01(-1.16%)
Jun 12, 2006 1.316 1.318 1.247 1.249 278,322 -0.07(-4.99%)
Jun 09, 2006 1.323 1.345 1.304 1.315 237,220 -0.01(-0.45%)
Jun 08, 2006 1.324 1.326 1.283 1.321 704,615 -0.01(-0.58%)
Jun 07, 2006 1.303 1.356 1.279 1.328 338,215 +0.03(+2.16%)
Jun 06, 2006 1.280 1.324 1.278 1.300 379,317 +0.02(+1.46%)
Jun 05, 2006 1.316 1.333 1.278 1.282 230,174 -0.03(-2.08%)
Jun 02, 2006 1.325 1.385 1.300 1.309 466,220 -0.01(-1.09%)
Jun 01, 2006 1.300 1.332 1.278 1.323 277,148 +0.02(+1.90%)
May 31, 2006 1.282 1.333 1.276 1.299 611,840 +0.02(+1.80%)
May 30, 2006 1.354 1.354 1.263 1.276 1,381,045 -0.10(-7.01%)
May 26, 2006 1.345 1.397 1.339 1.372 371,097 +0.03(+1.96%)
May 25, 2006 1.288 1.345 1.282 1.345 758,635 +0.06(+4.43%)
May 24, 2006 1.320 1.322 1.262 1.288 237,220 -0.04(-2.83%)
May 23, 2006 1.298 1.345 1.298 1.326 548,425 +0.04(+3.39%)
May 22, 2006 1.338 1.342 1.242 1.282 1,187,276 -0.13(-8.89%)
May 19, 2006 1.450 1.450 1.388 1.408 870,199 -0.04(-2.94%)
May 18, 2006 1.475 1.488 1.409 1.450 784,471 -0.03(-2.24%)
May 17, 2006 1.546 1.546 1.466 1.483 1,419,799 -0.08(-5.02%)
May 16, 2006 1.558 1.571 1.546 1.562 1,777,978 +0.01(+0.71%)
May 15, 2006 1.558 1.563 1.533 1.551 1,411,578 -0.02(-1.19%)
May 12, 2006 1.595 1.595 1.544 1.569 800,912 -0.03(-1.60%)
May 11, 2006 1.575 1.611 1.557 1.595 1,152,045 +0.03(+1.90%)
May 10, 2006 1.578 1.578 1.540 1.565 448,604 -0.01(-0.38%)
May 09, 2006 1.611 1.627 1.555 1.571 238,394 -0.04(-2.74%)
May 08, 2006 1.554 1.643 1.554 1.615 655,292 +0.07(+4.23%)
May 05, 2006 1.532 1.552 1.523 1.550 652,943 +0.02(+1.62%)
May 04, 2006 1.511 1.526 1.500 1.525 495,579 +0.02(+1.53%)
May 03, 2006 1.503 1.503 1.491 1.502 247,789 -0.01(-0.34%)
May 02, 2006 1.511 1.516 1.473 1.507 1,107,420 -0.02(-1.61%)
May 01, 2006 1.496 1.535 1.482 1.532 248,963 +0.04(+2.39%)
Apr 28, 2006 1.443 1.497 1.429 1.496 812,656 +0.07(+5.02%)
Apr 27, 2006 1.424 1.437 1.410 1.425 502,625 -0.01(-0.53%)
Apr 26, 2006 1.410 1.432 1.406 1.432 462,697 +0.02(+1.63%)
Apr 25, 2006 1.414 1.439 1.402 1.409 301,810 -0.02(-1.55%)
Apr 24, 2006 1.495 1.511 1.431 1.431 422,769 -0.06(-3.94%)
Apr 21, 2006 1.511 1.524 1.490 1.490 348,784 -0.01(-0.51%)
Apr 20, 2006 1.503 1.514 1.452 1.498 558,994 +0.00(+0.00%)
Apr 19, 2006 1.497 1.503 1.472 1.498 445,081 +0.01(+0.63%)
Apr 18, 2006 1.510 1.510 1.465 1.488 421,594 -0.01(-0.96%)
Apr 17, 2006 1.511 1.511 1.500 1.503 172,630 -0.01(-0.51%)
Apr 13, 2006 1.494 1.524 1.494 1.511 355,830 +0.02(+1.08%)
Apr 12, 2006 1.462 1.496 1.462 1.494 392,235 +0.03(+2.21%)
Apr 11, 2006 1.487 1.518 1.462 1.462 679,953 -0.04(-2.94%)
Apr 10, 2006 1.482 1.524 1.482 1.506 659,989 +0.03(+2.02%)
Apr 07, 2006 1.490 1.520 1.450 1.477 636,502 -0.00(-0.29%)
Apr 06, 2006 1.511 1.511 1.465 1.481 386,363 -0.03(-2.03%)
Apr 05, 2006 1.494 1.533 1.494 1.511 1,551,327 +0.02(+1.25%)
Apr 04, 2006 1.518 1.523 1.473 1.493 402,804 +0.02(+1.62%)
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.