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 )

4.810 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 21, 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, 2008 2.980 3.134 2.940 3.103 5,029,765 +0.05(+1.50%)
Jul 30, 2008 3.068 3.077 3.037 3.057 1,298,112 +0.01(+0.22%)
Jul 29, 2008 3.050 3.054 2.971 3.050 1,076,381 +0.07(+2.46%)
Jul 28, 2008 3.042 3.086 2.968 2.977 721,995 -0.05(-1.74%)
Jul 25, 2008 3.086 3.096 2.915 3.030 1,671,229 -0.08(-2.52%)
Jul 24, 2008 3.135 3.198 3.088 3.108 778,658 -0.02(-0.63%)
Jul 23, 2008 3.207 3.207 3.105 3.128 1,574,920 -0.05(-1.58%)
Jul 22, 2008 3.175 3.223 3.158 3.178 666,354 -0.09(-2.89%)
Jul 21, 2008 3.243 3.274 3.174 3.272 668,139 +0.16(+5.12%)
Jul 18, 2008 3.214 3.258 3.091 3.113 782,110 -0.07(-2.25%)
Jul 17, 2008 3.170 3.369 3.072 3.185 1,957,761 +0.01(+0.27%)
Jul 16, 2008 3.047 3.181 3.042 3.176 1,517,682 +0.16(+5.28%)
Jul 15, 2008 2.874 3.066 2.842 3.017 2,101,162 +0.07(+2.28%)
Jul 14, 2008 2.897 2.995 2.811 2.950 1,026,565 +0.06(+2.24%)
Jul 11, 2008 2.796 2.922 2.796 2.885 1,012,508 +0.05(+1.62%)
Jul 10, 2008 2.750 2.918 2.746 2.839 1,307,976 +0.07(+2.58%)
Jul 09, 2008 2.777 2.819 2.759 2.767 557,867 -0.04(-1.28%)
Jul 08, 2008 2.831 2.856 2.777 2.803 968,587 -0.06(-2.26%)
Jul 07, 2008 2.949 2.977 2.850 2.868 1,926,394 -0.24(-7.73%)
Jul 04, 2008 3.169 3.180 3.094 3.108 640,412 +0.00(+0.00%)
Jul 03, 2008 3.169 3.180 3.094 3.108 640,412 -0.01(-0.25%)
Jul 02, 2008 3.232 3.249 3.100 3.116 1,089,346 -0.10(-3.10%)
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.