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 )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 0.8813 0.8873 0.8813 0.8873 17,615 +0.00(+0.48%)
Sep 29, 2003 0.8830 0.8830 0.8830 0.8830 1,174 +0.00(+0.19%)
Sep 26, 2003 0.8881 0.8881 0.8813 0.8813 115,087 -0.02(-1.80%)
Sep 25, 2003 0.8779 0.8779 0.8771 0.8975 252,487 +0.01(+1.35%)
Sep 24, 2003 0.8856 0.8856 0.8856 0.8856 0 +0.00(+0.00%)
Sep 23, 2003 0.8873 0.8873 0.8813 0.8856 63,415 -0.02(-1.79%)
Sep 22, 2003 0.8847 0.8856 0.8847 0.9018 42,276 +0.02(+2.02%)
Sep 19, 2003 0.8839 0.8839 0.8839 0.8839 8,220 +0.01(+1.27%)
Sep 18, 2003 0.8745 0.8745 0.8711 0.8728 39,928 +0.02(+2.09%)
Sep 17, 2003 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Sep 16, 2003 0.8549 0.8549 0.8549 0.8549 4,697 -0.01(-1.57%)
Sep 15, 2003 0.8507 0.8745 0.8507 0.8686 258,358 +0.02(+2.00%)
Sep 12, 2003 0.8515 0.8515 0.8515 0.8515 1,174 +0.00(+0.00%)
Sep 11, 2003 0.8600 0.8609 0.8515 0.8515 105,692 -0.01(-0.89%)
Sep 10, 2003 0.8473 0.8592 0.8473 0.8592 16,441 +0.01(+0.90%)
Sep 09, 2003 0.8524 0.8592 0.8498 0.8515 102,169 -0.01(-0.99%)
Sep 08, 2003 0.8635 0.8635 0.8549 0.8600 5,871 +0.01(+0.60%)
Sep 05, 2003 0.8507 0.8549 0.8473 0.8549 63,415 +0.00(+0.40%)
Sep 04, 2003 0.8192 0.8515 0.8192 0.8515 348,784 +0.03(+3.09%)
Sep 03, 2003 0.8302 0.8302 0.8183 0.8260 119,784 +0.00(+0.10%)
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.