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 (%)
Dec 31, 2002 0.5705 0.5731 0.5705 0.5731 15,266 +0.00(+0.45%)
Dec 30, 2002 0.5680 0.5705 0.5637 0.5705 32,882 -0.00(-0.30%)
Dec 27, 2002 0.5688 0.5918 0.5543 0.5722 292,415 +0.01(+1.82%)
Dec 26, 2002 0.5748 0.5790 0.5620 0.5620 263,056 -0.02(-2.94%)
Dec 24, 2002 0.5790 0.5790 0.5790 0.5790 0 +0.00(+0.00%)
Dec 23, 2002 0.5833 0.5833 0.5790 0.5790 4,697 -0.01(-1.59%)
Dec 20, 2002 0.6046 0.6046 0.5876 0.5884 17,615 -0.01(-2.26%)
Dec 19, 2002 0.5995 0.6020 0.5995 0.6020 233,697 +0.00(+0.28%)
Dec 18, 2002 0.6003 0.6046 0.5986 0.6003 274,799 -0.00(-0.70%)
Dec 17, 2002 0.5833 0.6131 0.5833 0.6046 542,553 +0.02(+3.65%)
Dec 16, 2002 0.5663 0.5876 0.5663 0.5833 50,497 +0.03(+5.06%)
Dec 13, 2002 0.5552 0.5552 0.5552 0.5552 10,569 +0.00(+0.00%)
Dec 12, 2002 0.5543 0.5578 0.5543 0.5552 11,743 +0.00(+0.00%)
Dec 11, 2002 0.5450 0.5578 0.5450 0.5552 833,794 +0.00(+0.00%)
Dec 10, 2002 0.5569 0.5595 0.5552 0.5552 90,425 +0.00(+0.62%)
Dec 09, 2002 0.5578 0.5620 0.5518 0.5518 97,471 -0.01(-1.82%)
Dec 06, 2002 0.5646 0.5646 0.5509 0.5620 972,368 -0.00(-0.45%)
Dec 05, 2002 0.5535 0.5654 0.5526 0.5646 108,040 +0.00(+0.30%)
Dec 04, 2002 0.5807 0.5816 0.5629 0.5629 35,230 -0.01(-1.93%)
Dec 03, 2002 0.5790 0.5790 0.5739 0.5739 14,092 -0.01(-2.18%)
Dec 02, 2002 0.5876 0.5876 0.5833 0.5867 99,820 +0.00(+0.44%)
Nov 29, 2002 0.5782 0.5876 0.5782 0.5841 271,276 +0.01(+2.39%)
Nov 27, 2002 0.5807 0.5816 0.5705 0.5705 106,866 -0.00(-0.74%)
Nov 26, 2002 0.5663 0.5876 0.5492 0.5748 147,969 -0.00(-0.59%)
Nov 25, 2002 0.5782 0.5782 0.5782 0.5782 2,348 -0.00(-0.44%)
Nov 22, 2002 0.5807 0.5807 0.5807 0.5807 0 +0.00(+0.00%)
Nov 21, 2002 0.5782 0.5807 0.5782 0.5807 100,994 +0.01(+2.10%)
Nov 20, 2002 0.5705 0.5714 0.5629 0.5688 126,830 +0.00(+0.00%)
Nov 19, 2002 0.5535 0.5688 0.5535 0.5688 176,153 +0.02(+4.38%)
Nov 18, 2002 0.5492 0.5620 0.5450 0.5450 15,266 -0.00(-0.78%)
Nov 15, 2002 0.5492 0.5492 0.5492 0.5492 0 +0.00(+0.00%)
Nov 14, 2002 0.5492 0.5492 0.5492 0.5492 0 +0.00(+0.00%)
Nov 13, 2002 0.5543 0.5543 0.5492 0.5492 7,046 -0.00(-0.77%)
Nov 12, 2002 0.5467 0.5535 0.5433 0.5535 30,533 +0.00(+0.00%)
Nov 11, 2002 0.5543 0.5680 0.5535 0.5535 24,661 +0.00(+0.00%)
Nov 08, 2002 0.5484 0.5535 0.5484 0.5535 10,569 +0.01(+1.88%)
Nov 07, 2002 0.5416 0.5441 0.5416 0.5433 14,092 +0.01(+1.27%)
Nov 06, 2002 0.5322 0.5365 0.5322 0.5365 19,964 +0.00(+0.00%)
Nov 05, 2002 0.5535 0.5535 0.5322 0.5365 22,312 -0.03(-4.55%)
Nov 04, 2002 0.5535 0.5629 0.5535 0.5620 27,010 +0.02(+3.13%)
Nov 01, 2002 0.5450 0.5450 0.5450 0.5450 25,835 +0.00(+0.63%)
Oct 31, 2002 0.5237 0.5416 0.5237 0.5416 30,533 +0.01(+2.58%)
Oct 30, 2002 0.5228 0.5279 0.5228 0.5279 62,240 +0.01(+2.48%)
Oct 29, 2002 0.5152 0.5160 0.5109 0.5152 373,445 +0.00(+0.00%)
Oct 28, 2002 0.5109 0.5152 0.5109 0.5152 178,502 +0.01(+2.20%)
Oct 25, 2002 0.5194 0.5194 0.5024 0.5041 39,928 -0.02(-2.95%)
Oct 24, 2002 0.4811 0.5194 0.4726 0.5194 779,774 +0.06(+11.93%)
Oct 23, 2002 0.4471 0.4641 0.4471 0.4641 31,707 +0.01(+2.83%)
Oct 22, 2002 0.4428 0.4513 0.4428 0.4513 10,569 +0.01(+2.91%)
Oct 21, 2002 0.4556 0.4556 0.4385 0.4385 36,405 -0.01(-2.83%)
Oct 18, 2002 0.4513 0.4513 0.4513 0.4513 0 +0.00(+0.00%)
Oct 17, 2002 0.4496 0.4513 0.4394 0.4513 35,230 +0.01(+1.73%)
Oct 16, 2002 0.4411 0.4436 0.4411 0.4436 4,697 -0.01(-1.33%)
Oct 15, 2002 0.4556 0.4564 0.4258 0.4496 82,205 +0.00(+0.57%)
Oct 14, 2002 0.4598 0.4598 0.4471 0.4471 17,615 -0.02(-4.55%)
Oct 11, 2002 0.4683 0.4683 0.4607 0.4683 12,917 +0.01(+1.85%)
Oct 10, 2002 0.4598 0.4598 0.4598 0.4598 2,348 -0.01(-1.82%)
Oct 09, 2002 0.4683 0.4683 0.4683 0.4683 3,523 -0.01(-1.79%)
Oct 08, 2002 0.4854 0.4854 0.4675 0.4769 93,948 -0.02(-3.61%)
Oct 07, 2002 0.4947 0.4947 0.4947 0.4947 0 +0.00(+0.00%)
Oct 04, 2002 0.4947 0.4947 0.4947 0.4947 1,174 -0.00(-0.85%)
Oct 03, 2002 0.5024 0.5067 0.4990 0.4990 508,497 -0.01(-1.18%)
Oct 02, 2002 0.4905 0.5067 0.4905 0.5050 170,281 +0.02(+3.13%)
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.