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 (%)
Sep 28, 2007 3.325 3.325 3.274 3.298 314,728 +0.04(+1.28%)
Sep 27, 2007 3.146 3.273 3.140 3.256 508,497 +0.17(+5.34%)
Sep 26, 2007 3.053 3.098 3.053 3.091 186,722 +0.08(+2.69%)
Sep 25, 2007 2.963 3.020 2.963 3.010 454,476 +0.02(+0.68%)
Sep 24, 2007 2.963 3.004 2.957 2.990 600,097 +0.03(+0.89%)
Sep 21, 2007 3.006 3.006 2.963 2.963 756,286 +0.02(+0.52%)
Sep 20, 2007 2.980 3.002 2.943 2.948 553,122 -0.02(-0.75%)
Sep 19, 2007 2.972 3.012 2.968 2.970 1,106,245 -0.01(-0.46%)
Sep 18, 2007 2.981 3.010 2.892 2.984 1,265,958 +0.00(+0.09%)
Sep 17, 2007 3.006 3.006 2.981 2.981 152,666 -0.05(-1.68%)
Sep 14, 2007 3.045 3.072 3.030 3.032 268,928 -0.01(-0.39%)
Sep 13, 2007 3.024 3.075 3.023 3.044 385,189 +0.02(+0.68%)
Sep 12, 2007 2.991 3.048 2.989 3.024 224,302 +0.05(+1.60%)
Sep 11, 2007 2.925 2.986 2.925 2.976 649,420 +0.05(+1.57%)
Sep 10, 2007 2.938 2.954 2.912 2.930 319,425 -0.02(-0.66%)
Sep 07, 2007 2.959 2.979 2.918 2.950 199,640 -0.03(-1.03%)
Sep 06, 2007 2.908 3.002 2.908 2.980 346,435 +0.07(+2.49%)
Sep 05, 2007 2.860 2.931 2.847 2.908 387,538 -0.04(-1.24%)
Sep 04, 2007 2.917 2.957 2.912 2.945 421,594 -0.00(-0.06%)
Aug 31, 2007 2.938 2.957 2.916 2.946 292,415 +0.04(+1.29%)
Aug 30, 2007 2.857 2.929 2.857 2.909 346,435 +0.04(+1.40%)
Aug 29, 2007 2.814 2.893 2.814 2.869 347,610 +0.11(+3.95%)
Aug 28, 2007 2.831 2.889 2.758 2.760 584,830 -0.13(-4.59%)
Aug 27, 2007 2.870 2.921 2.855 2.893 457,999 +0.02(+0.56%)
Aug 24, 2007 2.830 2.879 2.802 2.876 467,394 +0.06(+2.05%)
Aug 23, 2007 2.848 2.874 2.676 2.819 631,804 +0.02(+0.70%)
Aug 22, 2007 2.732 2.825 2.732 2.799 1,025,214 +0.14(+5.45%)
Aug 21, 2007 2.641 2.675 2.634 2.654 236,046 -0.00(-0.10%)
Aug 20, 2007 2.644 2.659 2.591 2.657 513,194 +0.07(+2.90%)
Aug 17, 2007 2.641 2.641 2.469 2.582 1,026,389 +0.15(+6.09%)
Aug 16, 2007 2.587 2.587 2.340 2.434 1,127,384 -0.25(-9.27%)
Aug 15, 2007 2.733 2.793 2.682 2.682 672,907 -0.08(-2.81%)
Aug 14, 2007 2.895 2.925 2.738 2.760 641,199 -0.16(-5.37%)
Aug 13, 2007 2.921 2.994 2.894 2.916 1,100,373 +0.06(+2.27%)
Aug 10, 2007 2.874 2.874 2.803 2.852 1,132,081 -0.07(-2.33%)
Aug 09, 2007 2.905 2.971 2.864 2.920 1,327,025 -0.01(-0.29%)
Aug 08, 2007 2.853 2.974 2.853 2.928 1,415,101 +0.10(+3.55%)
Aug 07, 2007 2.882 2.887 2.815 2.828 601,271 -0.02(-0.66%)
Aug 06, 2007 2.753 2.857 2.734 2.847 780,948 +0.01(+0.21%)
Aug 03, 2007 2.854 2.893 2.838 2.841 452,128 -0.05(-1.62%)
Aug 02, 2007 2.897 2.912 2.877 2.888 524,938 +0.03(+1.19%)
Aug 01, 2007 2.874 2.911 2.833 2.853 435,686 -0.06(-2.16%)
Jul 31, 2007 2.959 2.963 2.874 2.916 549,599 +0.01(+0.32%)
Jul 30, 2007 2.809 2.925 2.750 2.907 709,312 +0.08(+2.96%)
Jul 27, 2007 2.815 2.860 2.743 2.824 771,553 -0.02(-0.78%)
Jul 26, 2007 2.991 2.991 2.800 2.846 2,116,193 -0.16(-5.27%)
Jul 25, 2007 3.066 3.118 2.958 3.004 1,503,178 -0.02(-0.59%)
Jul 24, 2007 3.130 3.184 3.002 3.022 2,881,875 -0.01(-0.45%)
Jul 23, 2007 2.959 3.046 2.959 3.036 724,579 +0.09(+3.18%)
Jul 20, 2007 2.938 2.968 2.910 2.942 358,179 +0.00(+0.15%)
Jul 19, 2007 2.824 2.938 2.824 2.938 965,322 +0.13(+4.55%)
Jul 18, 2007 2.789 2.823 2.785 2.810 1,119,163 +0.01(+0.18%)
Jul 17, 2007 2.829 2.840 2.795 2.805 454,476 -0.02(-0.78%)
Jul 16, 2007 2.844 2.844 2.814 2.827 757,461 -0.02(-0.78%)
Jul 13, 2007 2.836 2.864 2.819 2.849 497,927 -0.01(-0.18%)
Jul 12, 2007 2.844 2.865 2.836 2.854 1,288,271 +0.04(+1.27%)
Jul 11, 2007 2.827 2.840 2.795 2.819 896,035 +0.01(+0.49%)
Jul 10, 2007 2.891 2.891 2.799 2.805 780,948 -0.06(-2.25%)
Jul 09, 2007 2.942 2.954 2.838 2.870 1,092,153 -0.07(-2.35%)
Jul 06, 2007 2.929 2.960 2.916 2.939 1,890,717 +0.02(+0.85%)
Jul 05, 2007 2.892 2.920 2.879 2.914 946,532 +0.04(+1.42%)
Jul 03, 2007 2.856 2.881 2.852 2.873 704,615 +0.04(+1.35%)
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.