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 )

5.240 -0.070 (-1.32%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 6, 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, 2005 1.351 1.392 1.351 1.389 223,128 +0.02(+1.75%)
Aug 30, 2005 1.392 1.410 1.352 1.365 523,763 -0.02(-1.41%)
Aug 29, 2005 1.371 1.392 1.359 1.385 238,394 +0.02(+1.63%)
Aug 26, 2005 1.349 1.372 1.349 1.362 265,405 +0.01(+0.38%)
Aug 25, 2005 1.347 1.369 1.330 1.357 250,138 +0.02(+1.21%)
Aug 24, 2005 1.322 1.358 1.322 1.341 237,220 +0.01(+0.51%)
Aug 23, 2005 1.341 1.347 1.320 1.334 853,758 -0.00(-0.06%)
Aug 22, 2005 1.325 1.345 1.308 1.335 271,276 +0.03(+2.08%)
Aug 19, 2005 1.307 1.354 1.282 1.308 3,103,829 +0.00(+0.07%)
Aug 18, 2005 1.328 1.336 1.299 1.307 766,856 -0.02(-1.85%)
Aug 17, 2005 1.295 1.333 1.295 1.332 3,952,890 +0.03(+2.29%)
Aug 16, 2005 1.341 1.342 1.288 1.302 5,107,284 -0.02(-1.23%)
Aug 15, 2005 1.265 1.318 1.260 1.318 2,998,137 +0.07(+5.67%)
Aug 12, 2005 1.272 1.272 1.203 1.247 1,783,850 -0.03(-2.59%)
Aug 11, 2005 1.288 1.313 1.260 1.281 764,507 -0.06(-4.20%)
Aug 10, 2005 1.376 1.384 1.333 1.337 509,671 -0.02(-1.32%)
Aug 09, 2005 1.363 1.371 1.350 1.355 557,820 -0.02(-1.30%)
Aug 08, 2005 1.418 1.418 1.371 1.373 577,784 -0.05(-3.76%)
Aug 05, 2005 1.434 1.439 1.397 1.426 510,845 +0.00(+0.18%)
Aug 04, 2005 1.454 1.454 1.412 1.424 1,567,768 -0.03(-2.22%)
Aug 03, 2005 1.439 1.479 1.437 1.456 854,932 +0.02(+1.18%)
Aug 02, 2005 1.377 1.443 1.377 1.439 735,148 +0.06(+4.64%)
Aug 01, 2005 1.403 1.411 1.371 1.375 1,167,312 -0.02(-1.52%)
Jul 29, 2005 1.414 1.426 1.376 1.397 537,856 -0.02(-1.44%)
Jul 28, 2005 1.405 1.425 1.354 1.417 1,047,527 +0.00(+0.30%)
Jul 27, 2005 1.435 1.448 1.405 1.413 381,666 -0.00(-0.06%)
Jul 26, 2005 1.414 1.448 1.392 1.414 450,953 +0.01(+0.61%)
Jul 25, 2005 1.469 1.469 1.375 1.405 534,333 -0.06(-4.07%)
Jul 22, 2005 1.477 1.493 1.456 1.465 368,748 -0.01(-0.86%)
Jul 21, 2005 1.486 1.518 1.448 1.477 453,302 +0.00(+0.00%)
Jul 20, 2005 1.474 1.499 1.448 1.477 432,163 +0.00(+0.23%)
Jul 19, 2005 1.517 1.517 1.465 1.474 250,138 -0.03(-2.20%)
Jul 18, 2005 1.528 1.533 1.506 1.507 268,928 -0.01(-0.95%)
Jul 15, 2005 1.476 1.533 1.471 1.522 475,615 +0.01(+0.85%)
Jul 14, 2005 1.511 1.516 1.473 1.509 185,548 +0.03(+1.84%)
Jul 13, 2005 1.516 1.516 1.471 1.482 133,876 +0.00(+0.23%)
Jul 12, 2005 1.474 1.511 1.453 1.478 365,225 +0.01(+0.81%)
Jul 11, 2005 1.456 1.470 1.442 1.466 406,328 +0.03(+2.26%)
Jul 08, 2005 1.409 1.439 1.409 1.434 421,594 -0.02(-1.23%)
Jul 07, 2005 1.439 1.462 1.412 1.452 945,358 -0.00(-0.23%)
Jul 06, 2005 1.464 1.477 1.422 1.455 1,075,712 -0.01(-0.99%)
Jul 05, 2005 1.489 1.490 1.448 1.470 371,097 -0.01(-0.35%)
Jul 01, 2005 1.511 1.513 1.448 1.475 728,102 -0.02(-1.31%)
Jun 30, 2005 1.516 1.524 1.476 1.494 400,456 -0.02(-1.52%)
Jun 29, 2005 1.546 1.551 1.517 1.517 385,189 -0.01(-0.50%)
Jun 28, 2005 1.517 1.541 1.507 1.525 379,317 +0.02(+1.19%)
Jun 27, 2005 1.506 1.521 1.488 1.507 577,784 -0.01(-0.84%)
Jun 24, 2005 1.536 1.536 1.499 1.520 328,820 -0.01(-0.45%)
Jun 23, 2005 1.584 1.589 1.527 1.527 588,353 -0.09(-5.53%)
Jun 22, 2005 1.612 1.637 1.603 1.616 2,039,860 +0.01(+0.48%)
Jun 21, 2005 1.640 1.650 1.592 1.609 915,999 -0.01(-0.63%)
Jun 20, 2005 1.620 1.641 1.606 1.619 267,753 +0.02(+1.23%)
Jun 17, 2005 1.651 1.655 1.599 1.599 571,912 -0.02(-1.16%)
Jun 16, 2005 1.546 1.621 1.546 1.618 1,467,948 +0.08(+4.97%)
Jun 15, 2005 1.533 1.541 1.522 1.541 2,699,850 +0.02(+1.29%)
Jun 14, 2005 1.490 1.525 1.486 1.522 717,533 +0.04(+2.82%)
Jun 13, 2005 1.470 1.483 1.459 1.480 861,979 +0.01(+0.75%)
Jun 10, 2005 1.483 1.495 1.463 1.469 399,281 -0.03(-1.88%)
Jun 09, 2005 1.516 1.516 1.480 1.497 1,245,994 -0.02(-1.24%)
Jun 08, 2005 1.500 1.540 1.488 1.516 1,204,891 +0.03(+1.89%)
Jun 07, 2005 1.492 1.500 1.477 1.488 940,661 +0.01(+0.98%)
Jun 06, 2005 1.482 1.487 1.455 1.473 536,681 -0.01(-0.58%)
Jun 03, 2005 1.489 1.511 1.473 1.482 308,856 +0.01(+0.64%)
Jun 02, 2005 1.482 1.509 1.472 1.472 613,015 -0.01(-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.