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 (%)
Oct 31, 2006 1.609 1.655 1.609 1.655 325,297 +0.05(+2.86%)
Oct 30, 2006 1.665 1.665 1.609 1.609 342,912 -0.06(-3.72%)
Oct 27, 2006 1.669 1.672 1.619 1.672 246,615 +0.00(+0.15%)
Oct 26, 2006 1.655 1.683 1.639 1.669 279,497 +0.02(+1.50%)
Oct 25, 2006 1.699 1.699 1.637 1.644 250,138 -0.05(-2.72%)
Oct 24, 2006 1.699 1.702 1.686 1.690 113,912 -0.02(-1.19%)
Oct 23, 2006 1.678 1.712 1.666 1.711 228,999 +0.04(+2.60%)
Oct 20, 2006 1.601 1.669 1.579 1.667 319,425 +0.07(+4.15%)
Oct 19, 2006 1.600 1.601 1.576 1.601 357,004 +0.00(+0.16%)
Oct 18, 2006 1.574 1.601 1.568 1.598 177,328 +0.03(+1.68%)
Oct 17, 2006 1.561 1.574 1.552 1.572 90,425 +0.00(+0.27%)
Oct 16, 2006 1.580 1.588 1.523 1.568 474,440 -0.02(-1.13%)
Oct 13, 2006 1.594 1.594 1.573 1.586 440,384 -0.01(-0.80%)
Oct 12, 2006 1.563 1.609 1.560 1.598 315,902 +0.04(+2.79%)
Oct 11, 2006 1.558 1.571 1.534 1.555 200,815 -0.01(-0.76%)
Oct 10, 2006 1.574 1.575 1.554 1.567 1,564,245 +0.00(+0.00%)
Oct 09, 2006 1.532 1.572 1.526 1.567 1,213,112 +0.03(+2.28%)
Oct 06, 2006 1.546 1.546 1.511 1.532 219,605 -0.01(-0.55%)
Oct 05, 2006 1.534 1.549 1.522 1.540 116,261 +0.01(+0.50%)
Oct 04, 2006 1.520 1.535 1.496 1.533 634,153 +0.02(+1.58%)
Oct 03, 2006 1.516 1.527 1.499 1.509 737,497 -0.00(-0.28%)
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.