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 (%)
May 31, 2007 2.571 2.602 2.563 2.592 1,820,255 +0.01(+0.46%)
May 30, 2007 2.554 2.598 2.538 2.580 1,477,342 +0.01(+0.53%)
May 29, 2007 2.582 2.612 2.555 2.567 2,365,157 -0.01(-0.36%)
May 25, 2007 2.560 2.588 2.555 2.576 1,595,013 +0.03(+1.20%)
May 24, 2007 2.549 2.563 2.527 2.545 1,856,660 -0.02(-0.83%)
May 23, 2007 2.615 2.640 2.555 2.567 2,226,583 -0.05(-1.76%)
May 22, 2007 2.624 2.635 2.595 2.612 1,767,409 +0.01(+0.29%)
May 21, 2007 2.616 2.636 2.598 2.605 1,131,376 -0.02(-0.94%)
May 18, 2007 2.640 2.660 2.612 2.630 948,881 -0.02(-0.87%)
May 17, 2007 2.682 2.661 2.598 2.653 2,071,568 +0.03(+1.07%)
May 16, 2007 2.625 2.635 2.576 2.624 2,420,352 +0.05(+1.99%)
May 15, 2007 2.552 2.580 2.549 2.573 1,520,794 +0.03(+1.07%)
May 14, 2007 2.529 2.558 2.513 2.546 1,215,461 -0.00(-0.07%)
May 11, 2007 2.546 2.572 2.532 2.548 1,523,142 +0.01(+0.27%)
May 10, 2007 2.589 2.605 2.528 2.541 1,026,389 -0.05(-1.78%)
May 09, 2007 2.596 2.632 2.583 2.587 1,186,102 -0.04(-1.56%)
May 08, 2007 2.663 2.669 2.613 2.628 2,119,717 -0.04(-1.37%)
May 07, 2007 2.653 2.680 2.650 2.664 1,443,286 +0.01(+0.48%)
May 04, 2007 2.576 2.772 2.650 2.652 1,891,891 -0.01(-0.45%)
May 03, 2007 2.697 2.708 2.641 2.664 1,599,476 +0.00(+0.13%)
May 02, 2007 2.642 2.682 2.642 2.660 919,522 +0.02(+0.94%)
May 01, 2007 2.632 2.643 2.630 2.635 261,881 +0.00(+0.03%)
Apr 30, 2007 2.776 2.776 2.631 2.635 945,358 -0.01(-0.55%)
Apr 27, 2007 2.665 2.680 2.605 2.649 641,199 -0.04(-1.55%)
Apr 26, 2007 2.683 2.708 2.657 2.691 968,845 -0.00(-0.03%)
Apr 25, 2007 2.676 2.710 2.658 2.692 1,469,122 +0.06(+2.20%)
Apr 24, 2007 2.571 2.648 2.561 2.634 2,422,701 +0.04(+1.54%)
Apr 23, 2007 2.660 2.674 2.589 2.594 3,087,388 -0.05(-1.71%)
Apr 20, 2007 2.550 2.646 2.550 2.639 4,820,741 +0.09(+3.47%)
Apr 19, 2007 2.482 2.584 2.481 2.550 1,768,583 -0.03(-1.02%)
Apr 18, 2007 2.592 2.592 2.557 2.577 1,449,158 -0.02(-0.92%)
Apr 17, 2007 2.585 2.616 2.546 2.601 1,615,917 +0.04(+1.43%)
Apr 16, 2007 2.561 2.601 2.541 2.564 751,589 +0.01(+0.37%)
Apr 13, 2007 2.588 2.588 2.533 2.555 1,201,368 -0.01(-0.46%)
Apr 12, 2007 2.553 2.575 2.537 2.567 845,538 +0.01(+0.20%)
Apr 11, 2007 2.550 2.597 2.550 2.561 730,450 -0.01(-0.40%)
Apr 10, 2007 2.553 2.606 2.553 2.572 2,075,091 -0.04(-1.66%)
Apr 09, 2007 2.668 2.669 2.593 2.615 815,004 -0.05(-2.04%)
Apr 05, 2007 2.682 2.694 2.660 2.670 729,276 -0.01(-0.51%)
Apr 04, 2007 2.767 2.768 2.658 2.683 1,625,312 -0.06(-2.32%)
Apr 03, 2007 2.695 2.756 2.692 2.747 1,857,835 +0.11(+4.06%)
Apr 02, 2007 2.519 2.652 2.500 2.640 832,620 +0.14(+5.44%)
Mar 30, 2007 2.461 2.529 2.445 2.503 970,020 +0.06(+2.37%)
Mar 29, 2007 2.312 2.448 2.312 2.446 731,625 +0.15(+6.65%)
Mar 28, 2007 2.269 2.312 2.254 2.293 721,056 -0.00(-0.15%)
Mar 27, 2007 2.271 2.311 2.228 2.297 1,298,840 +0.03(+1.20%)
Mar 26, 2007 2.214 2.286 2.214 2.269 574,261 +0.04(+1.91%)
Mar 23, 2007 2.231 2.249 2.201 2.227 465,045 +0.00(+0.19%)
Mar 22, 2007 2.201 2.248 2.200 2.222 500,276 +0.04(+1.75%)
Mar 21, 2007 2.189 2.201 2.152 2.184 919,522 +0.01(+0.63%)
Mar 20, 2007 2.193 2.200 2.146 2.171 1,190,799 +0.05(+2.29%)
Mar 19, 2007 2.002 2.154 2.002 2.122 1,013,471 +0.12(+6.00%)
Mar 16, 2007 2.065 2.083 1.974 2.002 486,184 -0.08(-3.84%)
Mar 15, 2007 2.061 2.108 2.061 2.082 306,507 +0.03(+1.54%)
Mar 14, 2007 2.039 2.078 2.025 2.050 416,897 -0.01(-0.25%)
Mar 13, 2007 2.182 2.193 2.050 2.056 1,089,804 -0.13(-5.78%)
Mar 12, 2007 2.112 2.235 2.093 2.182 2,060,999 +0.11(+5.26%)
Mar 09, 2007 2.050 2.110 2.047 2.073 261,881 +0.01(+0.70%)
Mar 08, 2007 2.022 2.073 2.022 2.058 401,630 +0.05(+2.68%)
Mar 07, 2007 2.019 2.048 2.002 2.005 219,605 -0.01(-0.72%)
Mar 06, 2007 1.964 2.038 1.964 2.019 337,040 +0.04(+2.11%)
Mar 05, 2007 2.005 2.030 1.968 1.977 601,271 -0.07(-3.45%)
Mar 02, 2007 2.065 2.082 2.016 2.048 904,256 -0.03(-1.60%)
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.