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, 2006 1.234 1.278 1.234 1.278 823,225 +0.04(+2.88%)
Jul 28, 2006 1.262 1.273 1.236 1.242 842,015 -0.01(-0.95%)
Jul 27, 2006 1.269 1.280 1.253 1.254 290,066 +0.00(+0.14%)
Jul 26, 2006 1.252 1.268 1.249 1.253 219,605 -0.01(-0.41%)
Jul 25, 2006 1.230 1.277 1.230 1.258 150,317 +0.02(+1.51%)
Jul 24, 2006 1.265 1.265 1.214 1.239 409,851 -0.03(-2.02%)
Jul 21, 2006 1.233 1.265 1.230 1.265 199,640 +0.03(+2.63%)
Jul 20, 2006 1.286 1.286 1.232 1.232 472,092 -0.05(-3.66%)
Jul 19, 2006 1.247 1.291 1.247 1.279 325,297 +0.03(+2.81%)
Jul 18, 2006 1.235 1.249 1.218 1.244 283,020 +0.02(+1.25%)
Jul 17, 2006 1.222 1.236 1.217 1.229 245,440 +0.00(+0.00%)
Jul 14, 2006 1.212 1.232 1.209 1.229 433,338 +0.02(+1.33%)
Jul 13, 2006 1.279 1.282 1.213 1.213 1,115,640 -0.06(-4.68%)
Jul 12, 2006 1.345 1.358 1.264 1.272 901,907 -0.08(-5.86%)
Jul 11, 2006 1.325 1.369 1.316 1.351 501,451 +0.01(+0.89%)
Jul 10, 2006 1.405 1.405 1.324 1.339 496,753 -0.05(-3.26%)
Jul 07, 2006 1.386 1.419 1.379 1.385 310,030 -0.01(-0.61%)
Jul 06, 2006 1.352 1.402 1.347 1.393 361,702 +0.04(+2.89%)
Jul 05, 2006 1.341 1.358 1.339 1.354 169,107 +0.01(+0.70%)
Jul 03, 2006 1.339 1.353 1.329 1.345 360,528 +0.01(+0.38%)
Jun 30, 2006 1.340 1.351 1.339 1.339 524,938 +0.00(+0.19%)
Jun 29, 2006 1.326 1.344 1.320 1.337 1,304,712 +0.01(+0.64%)
Jun 28, 2006 1.320 1.331 1.304 1.328 396,933 +0.02(+1.50%)
Jun 27, 2006 1.290 1.316 1.288 1.309 192,594 -0.01(-0.77%)
Jun 26, 2006 1.330 1.330 1.279 1.319 504,974 -0.01(-0.70%)
Jun 23, 2006 1.320 1.329 1.314 1.328 119,784 -0.00(-0.13%)
Jun 22, 2006 1.325 1.339 1.316 1.330 234,871 +0.01(+0.39%)
Jun 21, 2006 1.328 1.330 1.322 1.325 139,748 -0.00(-0.06%)
Jun 20, 2006 1.324 1.337 1.323 1.326 226,651 -0.01(-0.51%)
Jun 19, 2006 1.329 1.342 1.311 1.333 521,415 +0.02(+1.56%)
Jun 16, 2006 1.247 1.321 1.247 1.312 378,143 +0.05(+3.63%)
Jun 15, 2006 1.244 1.273 1.237 1.266 365,225 +0.02(+1.64%)
Jun 14, 2006 1.235 1.299 1.234 1.246 358,179 +0.01(+0.90%)
Jun 13, 2006 1.256 1.276 1.226 1.235 311,204 -0.01(-1.16%)
Jun 12, 2006 1.316 1.318 1.247 1.249 278,322 -0.07(-4.99%)
Jun 09, 2006 1.323 1.345 1.304 1.315 237,220 -0.01(-0.45%)
Jun 08, 2006 1.324 1.326 1.283 1.321 704,615 -0.01(-0.58%)
Jun 07, 2006 1.303 1.356 1.279 1.328 338,215 +0.03(+2.16%)
Jun 06, 2006 1.280 1.324 1.278 1.300 379,317 +0.02(+1.46%)
Jun 05, 2006 1.316 1.333 1.278 1.282 230,174 -0.03(-2.08%)
Jun 02, 2006 1.325 1.385 1.300 1.309 466,220 -0.01(-1.09%)
Jun 01, 2006 1.300 1.332 1.278 1.323 277,148 +0.02(+1.90%)
May 31, 2006 1.282 1.333 1.276 1.299 611,840 +0.02(+1.80%)
May 30, 2006 1.354 1.354 1.263 1.276 1,381,045 -0.10(-7.01%)
May 26, 2006 1.345 1.397 1.339 1.372 371,097 +0.03(+1.96%)
May 25, 2006 1.288 1.345 1.282 1.345 758,635 +0.06(+4.43%)
May 24, 2006 1.320 1.322 1.262 1.288 237,220 -0.04(-2.83%)
May 23, 2006 1.298 1.345 1.298 1.326 548,425 +0.04(+3.39%)
May 22, 2006 1.338 1.342 1.242 1.282 1,187,276 -0.13(-8.89%)
May 19, 2006 1.450 1.450 1.388 1.408 870,199 -0.04(-2.94%)
May 18, 2006 1.475 1.488 1.409 1.450 784,471 -0.03(-2.24%)
May 17, 2006 1.546 1.546 1.466 1.483 1,419,799 -0.08(-5.02%)
May 16, 2006 1.558 1.571 1.546 1.562 1,777,978 +0.01(+0.71%)
May 15, 2006 1.558 1.563 1.533 1.551 1,411,578 -0.02(-1.19%)
May 12, 2006 1.595 1.595 1.544 1.569 800,912 -0.03(-1.60%)
May 11, 2006 1.575 1.611 1.557 1.595 1,152,045 +0.03(+1.90%)
May 10, 2006 1.578 1.578 1.540 1.565 448,604 -0.01(-0.38%)
May 09, 2006 1.611 1.627 1.555 1.571 238,394 -0.04(-2.74%)
May 08, 2006 1.554 1.643 1.554 1.615 655,292 +0.07(+4.23%)
May 05, 2006 1.532 1.552 1.523 1.550 652,943 +0.02(+1.62%)
May 04, 2006 1.511 1.526 1.500 1.525 495,579 +0.02(+1.53%)
May 03, 2006 1.503 1.503 1.491 1.502 247,789 -0.01(-0.34%)
May 02, 2006 1.511 1.516 1.473 1.507 1,107,420 -0.02(-1.61%)
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.