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 )

5.020 -0.180 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 0.5237 0.5237 0.4939 0.5050 381,666 -0.02(-3.58%)
Jul 30, 2002 0.5288 0.5288 0.4769 0.5237 179,676 -0.00(-0.81%)
Jul 29, 2002 0.5663 0.5663 0.5279 0.5279 75,158 -0.03(-6.06%)
Jul 26, 2002 0.5748 0.5748 0.5620 0.5620 42,276 -0.01(-2.37%)
Jul 25, 2002 0.5705 0.5756 0.5705 0.5756 18,789 +0.00(+0.15%)
Jul 24, 2002 0.6046 0.6046 0.5705 0.5748 98,646 -0.05(-7.53%)
Jul 23, 2002 0.6378 0.6378 0.6216 0.6216 9,394 -0.02(-3.18%)
Jul 22, 2002 0.6429 0.6446 0.6421 0.6421 290,066 -0.00(-0.13%)
Jul 19, 2002 0.6472 0.6472 0.6421 0.6429 162,061 +0.00(+0.53%)
Jul 17, 2002 0.6395 0.6395 0.6395 0.6395 15,266 -0.02(-3.10%)
Jul 12, 2002 0.6472 0.6599 0.6472 0.6599 10,569 +0.01(+1.97%)
Jul 11, 2002 0.6403 0.6472 0.6403 0.6472 35,230 +0.00(+0.00%)
Jul 10, 2002 0.6472 0.6472 0.6472 0.6472 3,523 +0.00(+0.00%)
Jul 09, 2002 0.6386 0.6472 0.6386 0.6472 62,240 +0.01(+1.33%)
Jul 08, 2002 0.6386 0.6386 0.6386 0.6386 0 +0.00(+0.00%)
Jul 05, 2002 0.6020 0.6386 0.6020 0.6386 247,789 +0.03(+5.34%)
Jul 04, 2002 0.6131 0.6131 0.6063 0.6063 25,835 +0.00(+0.00%)
Jul 03, 2002 0.6131 0.6131 0.6063 0.6063 25,835 +0.00(+0.28%)
Jul 02, 2002 0.6088 0.6088 0.6046 0.6046 354,656 -0.01(-1.66%)
Jul 01, 2002 0.6174 0.6174 0.6148 0.6148 30,533 -0.00(-0.41%)
Jun 28, 2002 0.6029 0.6174 0.5944 0.6174 38,753 +0.02(+3.87%)
Jun 27, 2002 0.5876 0.5978 0.5876 0.5944 22,312 +0.01(+1.45%)
Jun 26, 2002 0.5850 0.5859 0.5790 0.5859 24,661 -0.01(-1.29%)
Jun 25, 2002 0.5841 0.5935 0.5841 0.5935 869,025 -0.01(-1.41%)
Jun 21, 2002 0.6557 0.6557 0.5961 0.6020 140,923 -0.06(-8.89%)
Jun 20, 2002 0.6838 0.6838 0.6548 0.6608 102,169 -0.03(-4.55%)
Jun 19, 2002 0.6795 0.6923 0.6770 0.6923 45,799 +0.02(+2.91%)
Jun 18, 2002 0.6727 0.6727 0.6727 0.6727 1,174 -0.00(-0.50%)
Jun 17, 2002 0.6744 0.6761 0.6744 0.6761 9,394 -0.00(-0.63%)
Jun 14, 2002 0.6812 0.6897 0.6744 0.6804 109,215 -0.00(-0.13%)
Jun 12, 2002 0.6966 0.6966 0.6727 0.6812 236,046 -0.01(-0.99%)
Jun 11, 2002 0.7068 0.7110 0.6880 0.6880 71,635 -0.01(-1.94%)
Jun 10, 2002 0.6897 0.7017 0.6897 0.7017 35,230 +0.02(+2.74%)
Jun 07, 2002 0.6727 0.6897 0.6642 0.6829 1,074,538 +0.01(+0.88%)
Jun 06, 2002 0.7212 0.7212 0.6727 0.6770 3,147,280 -0.05(-6.47%)
Jun 05, 2002 0.7408 0.7408 0.7195 0.7238 807,958 -0.04(-5.56%)
May 31, 2002 0.7774 0.7774 0.7664 0.7664 50,497 +0.00(+0.00%)
May 28, 2002 0.7834 0.7834 0.7664 0.7664 770,379 -0.02(-2.70%)
May 27, 2002 0.7860 0.7902 0.7860 0.7877 25,835 +0.00(+0.00%)
May 24, 2002 0.7860 0.7902 0.7860 0.7877 25,835 +0.01(+1.09%)
May 23, 2002 0.7664 0.7834 0.7664 0.7791 313,553 +0.01(+1.67%)
May 22, 2002 0.7664 0.7834 0.7647 0.7664 392,235 -0.01(-0.77%)
May 21, 2002 0.7579 0.7766 0.7545 0.7723 465,045 +0.02(+2.60%)
May 20, 2002 0.7493 0.7545 0.7493 0.7528 352,307 -0.00(-0.23%)
May 17, 2002 0.7519 0.7545 0.7493 0.7545 530,810 +0.00(+0.34%)
May 16, 2002 0.7493 0.7579 0.7493 0.7519 470,917 +0.00(+0.34%)
May 15, 2002 0.7425 0.7706 0.7425 0.7493 117,435 +0.00(+0.46%)
May 14, 2002 0.7451 0.7459 0.7451 0.7459 17,615 +0.00(+0.11%)
May 13, 2002 0.7493 0.7570 0.7451 0.7451 126,830 -0.00(-0.57%)
May 10, 2002 0.7195 0.7621 0.7153 0.7493 365,225 +0.04(+5.01%)
May 09, 2002 0.7153 0.7153 0.7136 0.7136 207,861 -0.00(-0.24%)
May 08, 2002 0.7153 0.7153 0.7153 0.7153 132,702 -0.01(-0.94%)
May 07, 2002 0.7340 0.7340 0.7153 0.7221 310,030 -0.01(-1.62%)
May 06, 2002 0.7238 0.7349 0.7238 0.7340 73,984 +0.00(+0.23%)
May 03, 2002 0.7238 0.7323 0.7187 0.7323 453,302 -0.00(-0.35%)
May 02, 2002 0.7238 0.7349 0.7238 0.7349 96,297 +0.00(+0.35%)
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.