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 (%)
Feb 28, 2007 2.095 2.140 2.065 2.099 1,019,343 +0.03(+1.23%)
Feb 27, 2007 2.214 2.214 2.044 2.073 614,189 -0.16(-7.06%)
Feb 26, 2007 2.257 2.335 2.228 2.231 454,476 -0.00(-0.19%)
Feb 23, 2007 2.268 2.268 2.214 2.235 1,072,189 -0.05(-2.05%)
Feb 22, 2007 2.280 2.310 2.231 2.282 1,420,973 -0.05(-1.98%)
Feb 21, 2007 2.285 2.334 2.283 2.328 504,974 +0.06(+2.55%)
Feb 20, 2007 2.214 2.299 2.214 2.270 279,497 +0.04(+1.76%)
Feb 16, 2007 2.196 2.254 2.184 2.231 456,825 +0.03(+1.51%)
Feb 15, 2007 2.175 2.208 2.169 2.198 547,251 +0.00(+0.08%)
Feb 14, 2007 2.146 2.205 2.143 2.196 818,527 +0.07(+3.16%)
Feb 13, 2007 2.120 2.158 2.116 2.129 320,599 +0.01(+0.40%)
Feb 12, 2007 2.136 2.168 2.111 2.120 253,508 -0.02(-0.76%)
Feb 09, 2007 2.169 2.170 2.131 2.136 186,722 -0.02(-0.83%)
Feb 08, 2007 2.130 2.171 2.130 2.154 483,835 +0.03(+1.24%)
Feb 07, 2007 2.176 2.178 2.119 2.128 575,435 -0.03(-1.42%)
Feb 06, 2007 2.083 2.166 2.064 2.159 1,497,307 +0.08(+3.64%)
Feb 05, 2007 2.045 2.083 2.044 2.083 783,297 +0.05(+2.39%)
Feb 02, 2007 2.044 2.056 2.024 2.034 751,589 -0.01(-0.46%)
Feb 01, 2007 2.037 2.078 2.027 2.044 756,286 +0.00(+0.21%)
Jan 31, 2007 2.045 2.079 2.018 2.039 874,897 -0.01(-0.29%)
Jan 30, 2007 2.027 2.067 2.027 2.045 452,128 +0.02(+0.96%)
Jan 29, 2007 2.056 2.058 2.022 2.026 842,015 -0.09(-4.45%)
Jan 26, 2007 2.163 2.171 2.105 2.120 766,856 -0.00(-0.08%)
Jan 25, 2007 2.142 2.180 2.096 2.122 470,917 -0.04(-1.77%)
Jan 24, 2007 2.165 2.170 2.120 2.160 275,974 -0.00(-0.08%)
Jan 23, 2007 2.112 2.162 2.099 2.162 477,963 +0.05(+2.30%)
Jan 22, 2007 2.093 2.116 2.086 2.113 416,897 +0.03(+1.59%)
Jan 19, 2007 2.031 2.084 2.029 2.080 388,712 +0.04(+1.92%)
Jan 18, 2007 2.032 2.041 2.017 2.041 385,189 +0.02(+0.93%)
Jan 17, 2007 2.027 2.036 1.993 2.022 5,507,741 +0.01(+0.55%)
Jan 16, 2007 2.001 2.057 1.998 2.011 531,984 -0.00(-0.08%)
Jan 12, 2007 1.979 2.027 1.979 2.013 603,620 +0.05(+2.78%)
Jan 11, 2007 1.982 2.010 1.889 1.959 688,174 +0.00(+0.22%)
Jan 10, 2007 1.998 2.018 1.943 1.954 1,386,917 -0.05(-2.51%)
Jan 09, 2007 2.041 2.056 1.992 2.005 1,042,830 -0.03(-1.59%)
Jan 08, 2007 2.022 2.056 2.022 2.037 641,199 +0.05(+2.40%)
Jan 05, 2007 1.999 2.030 1.970 1.989 317,076 -0.01(-0.43%)
Jan 04, 2007 1.989 2.004 1.985 1.998 399,281 +0.00(+0.09%)
Jan 03, 2007 1.976 2.018 1.973 1.996 881,943 +0.04(+1.91%)
Dec 29, 2006 1.966 1.987 1.958 1.959 176,153 -0.02(-1.03%)
Dec 28, 2006 1.973 1.998 1.944 1.979 426,292 +0.00(+0.13%)
Dec 27, 2006 1.953 1.994 1.936 1.976 488,533 +0.03(+1.44%)
Dec 26, 2006 1.946 1.954 1.923 1.948 260,707 +0.02(+0.79%)
Dec 22, 2006 1.901 1.947 1.892 1.933 259,533 +0.02(+1.29%)
Dec 21, 2006 1.895 1.910 1.880 1.908 432,163 +0.01(+0.76%)
Dec 20, 2006 1.844 1.907 1.839 1.894 934,789 +0.03(+1.83%)
Dec 19, 2006 1.832 1.873 1.808 1.860 1,032,261 +0.02(+1.11%)
Dec 18, 2006 1.829 1.846 1.824 1.839 284,194 +0.01(+0.46%)
Dec 15, 2006 1.827 1.841 1.821 1.831 365,225 +0.00(+0.23%)
Dec 14, 2006 1.856 1.861 1.812 1.827 345,261 -0.06(-3.12%)
Dec 13, 2006 1.903 1.907 1.858 1.885 287,717 -0.02(-0.94%)
Dec 12, 2006 1.907 1.920 1.899 1.903 198,466 -0.00(-0.22%)
Dec 11, 2006 1.924 1.933 1.901 1.907 180,851 -0.03(-1.41%)
Dec 08, 2006 1.933 1.938 1.907 1.935 338,215 -0.02(-1.22%)
Dec 07, 2006 1.954 1.971 1.942 1.959 307,681 -0.02(-0.78%)
Dec 06, 2006 1.937 1.974 1.907 1.974 1,309,409 +0.03(+1.40%)
Dec 05, 2006 1.973 1.975 1.915 1.947 873,722 -0.02(-1.25%)
Dec 04, 2006 1.902 1.971 1.890 1.971 1,182,578 +0.05(+2.48%)
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.