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 (%)
Aug 31, 2004 1.167 1.184 1.167 1.172 69,287 +0.00(+0.36%)
Aug 30, 2004 1.178 1.178 1.167 1.167 11,743 -0.00(-0.15%)
Aug 27, 2004 1.152 1.169 1.152 1.169 160,887 +0.01(+0.73%)
Aug 26, 2004 1.140 1.161 1.140 1.161 45,799 +0.02(+1.41%)
Aug 25, 2004 1.165 1.179 1.144 1.144 196,117 -0.02(-1.90%)
Aug 24, 2004 1.144 1.169 1.144 1.167 49,323 +0.01(+1.18%)
Aug 23, 2004 1.162 1.162 1.146 1.153 130,353 -0.01(-0.88%)
Aug 20, 2004 1.150 1.163 1.128 1.163 140,923 +0.03(+2.55%)
Aug 19, 2004 1.104 1.148 1.104 1.134 84,553 +0.04(+3.66%)
Aug 18, 2004 1.120 1.120 1.094 1.094 174,979 -0.01(-1.15%)
Aug 17, 2004 1.098 1.115 1.098 1.107 31,707 -0.00(-0.08%)
Aug 16, 2004 1.098 1.108 1.096 1.108 102,169 +0.01(+1.01%)
Aug 13, 2004 1.098 1.116 1.094 1.097 131,528 +0.00(+0.39%)
Aug 12, 2004 1.080 1.093 1.080 1.093 16,441 +0.02(+1.58%)
Aug 11, 2004 1.058 1.075 1.058 1.075 28,184 +0.01(+1.04%)
Aug 10, 2004 1.022 1.074 1.022 1.064 64,589 +0.04(+4.34%)
Aug 09, 2004 1.012 1.034 1.012 1.020 99,820 +0.02(+1.61%)
Aug 06, 2004 0.9776 1.004 0.9776 1.004 971,194 +0.03(+3.06%)
Aug 05, 2004 0.9707 1.009 0.9707 0.9741 2,014,024 +0.01(+1.24%)
Aug 04, 2004 0.9759 0.9776 0.9622 0.9622 157,364 -0.01(-0.53%)
Aug 03, 2004 0.9699 0.9741 0.9673 0.9673 84,553 +0.01(+0.62%)
Aug 02, 2004 0.9503 0.9673 0.9503 0.9614 159,712 +0.00(+0.36%)
Jul 30, 2004 0.9597 0.9622 0.9580 0.9580 211,384 -0.00(-0.09%)
Jul 29, 2004 0.9580 0.9733 0.9580 0.9588 318,251 +0.02(+1.62%)
Jul 28, 2004 0.9512 0.9512 0.9435 0.9435 7,046 -0.00(-0.18%)
Jul 27, 2004 0.9503 0.9503 0.9452 0.9452 266,579 -0.00(-0.09%)
Jul 26, 2004 0.9622 0.9622 0.9460 0.9460 55,194 -0.02(-1.68%)
Jul 23, 2004 0.9597 0.9622 0.9580 0.9622 130,353 +0.01(+0.89%)
Jul 22, 2004 0.9503 0.9537 0.9409 0.9537 183,199 -0.01(-0.53%)
Jul 21, 2004 0.9639 0.9639 0.9537 0.9588 22,312 -0.01(-1.23%)
Jul 20, 2004 0.9324 0.9793 0.9324 0.9707 211,384 +0.05(+5.07%)
Jul 19, 2004 0.9069 0.9265 0.9069 0.9239 122,133 +0.03(+2.84%)
Jul 16, 2004 0.8822 0.8984 0.8822 0.8984 219,605 +0.02(+1.93%)
Jul 15, 2004 0.8737 0.8822 0.8728 0.8813 86,902 +0.01(+0.98%)
Jul 14, 2004 0.8643 0.8728 0.8643 0.8728 9,394 +0.00(+0.00%)
Jul 13, 2004 0.8754 0.8771 0.8720 0.8728 166,758 +0.00(+0.00%)
Jul 12, 2004 0.8600 0.8745 0.8558 0.8728 265,405 +0.01(+0.79%)
Jul 09, 2004 0.8626 0.8686 0.8626 0.8660 29,358 +0.00(+0.30%)
Jul 08, 2004 0.8677 0.8686 0.8600 0.8635 136,225 -0.01(-0.98%)
Jul 07, 2004 0.8737 0.8737 0.8686 0.8720 25,835 -0.01(-0.58%)
Jul 06, 2004 0.8856 0.8856 0.8754 0.8771 24,661 +0.00(+0.00%)
Jul 02, 2004 0.8813 0.8813 0.8686 0.8771 102,169 +0.00(+0.49%)
Jul 01, 2004 0.8779 0.8788 0.8728 0.8728 22,312 +0.01(+0.69%)
Jun 30, 2004 0.8754 0.8754 0.8643 0.8669 19,964 +0.00(+0.00%)
Jun 29, 2004 0.8686 0.8686 0.8652 0.8669 57,543 +0.00(+0.20%)
Jun 28, 2004 0.8771 0.8771 0.8507 0.8652 92,774 -0.01(-0.88%)
Jun 25, 2004 0.8686 0.8771 0.8558 0.8728 66,938 -0.00(-0.49%)
Jun 24, 2004 0.8771 0.8788 0.8762 0.8771 73,984 +0.00(+0.49%)
Jun 23, 2004 0.8771 0.8839 0.8669 0.8728 213,733 +0.00(+0.00%)
Jun 22, 2004 0.8728 0.8737 0.8652 0.8728 59,892 -0.00(-0.10%)
Jun 21, 2004 0.8745 0.8805 0.8728 0.8737 42,276 -0.00(-0.10%)
Jun 18, 2004 0.8796 0.8864 0.8737 0.8745 84,553 -0.00(-0.29%)
Jun 17, 2004 0.8771 0.8771 0.8703 0.8771 45,799 +0.00(+0.00%)
Jun 16, 2004 0.8933 0.8941 0.8686 0.8771 73,984 -0.02(-1.81%)
Jun 15, 2004 0.8507 0.8941 0.8507 0.8933 284,194 +0.04(+4.48%)
Jun 14, 2004 0.8847 0.8847 0.8549 0.8549 125,656 -0.02(-2.43%)
Jun 10, 2004 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Jun 09, 2004 0.8941 0.9077 0.8745 0.8762 72,810 -0.01(-1.34%)
Jun 08, 2004 0.8677 0.8881 0.8677 0.8881 24,661 +0.03(+3.27%)
Jun 07, 2004 0.8515 0.8600 0.8447 0.8600 48,148 +0.02(+2.02%)
Jun 04, 2004 0.8268 0.8507 0.8268 0.8430 167,933 +0.02(+2.06%)
Jun 03, 2004 0.8277 0.8277 0.8132 0.8260 268,928 +0.00(+0.00%)
Jun 02, 2004 0.8141 0.8260 0.8141 0.8260 654,117 +0.00(+0.41%)
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.