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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2019 4.615 4.650 4.460 4.495 1,211,669 -0.12(-2.62%)
Jul 30, 2019 4.503 4.667 4.486 4.615 1,042,741 +0.09(+1.90%)
Jul 29, 2019 4.520 4.564 4.460 4.529 1,440,482 -0.08(-1.69%)
Jul 26, 2019 4.676 4.693 4.602 4.607 762,974 -0.06(-1.29%)
Jul 25, 2019 4.727 4.736 4.572 4.667 1,057,523 -0.08(-1.64%)
Jul 24, 2019 4.607 4.762 4.607 4.745 1,229,378 +0.16(+3.58%)
Jul 23, 2019 4.598 4.641 4.434 4.581 2,816,526 +0.07(+1.53%)
Jul 22, 2019 4.607 4.663 4.512 4.512 2,720,779 -0.13(-2.79%)
Jul 19, 2019 4.702 4.710 4.607 4.641 2,360,098 -0.15(-3.06%)
Jul 18, 2019 4.641 4.788 4.641 4.788 577,933 +0.17(+3.74%)
Jul 17, 2019 4.598 4.658 4.572 4.615 596,326 +0.03(+0.75%)
Jul 16, 2019 4.667 4.676 4.564 4.581 419,894 -0.11(-2.39%)
Jul 15, 2019 4.710 4.710 4.624 4.693 434,648 -0.02(-0.37%)
Jul 12, 2019 4.771 4.805 4.702 4.710 443,503 -0.05(-1.09%)
Jul 11, 2019 4.762 4.822 4.696 4.762 859,028 +0.00(+0.00%)
Jul 10, 2019 4.624 4.796 4.624 4.762 985,302 +0.24(+5.34%)
Jul 09, 2019 4.426 4.546 4.426 4.520 509,937 +0.07(+1.55%)
Jul 08, 2019 4.443 4.477 4.417 4.451 865,003 +0.02(+0.39%)
Jul 05, 2019 4.417 4.469 4.382 4.434 979,278 +0.09(+2.19%)
Jul 03, 2019 4.313 4.387 4.305 4.339 556,176 -0.02(-0.40%)
Jul 02, 2019 4.426 4.460 4.305 4.357 1,223,847 -0.08(-1.75%)
Jul 01, 2019 4.572 4.589 4.417 4.434 1,238,864 -0.09(-1.91%)
Jun 28, 2019 4.615 4.615 4.460 4.520 1,196,161 -0.06(-1.32%)
Jun 27, 2019 4.572 4.641 4.495 4.581 660,179 -0.07(-1.48%)
Jun 26, 2019 4.693 4.702 4.598 4.650 625,983 -0.01(-0.19%)
Jun 25, 2019 4.822 4.822 4.641 4.658 984,372 -0.16(-3.40%)
Jun 24, 2019 4.874 4.900 4.771 4.822 670,854 -0.04(-0.89%)
Jun 21, 2019 4.753 4.952 4.753 4.865 1,363,663 +0.07(+1.44%)
Jun 20, 2019 4.822 4.883 4.779 4.796 653,637 +0.09(+2.02%)
Jun 19, 2019 4.719 4.736 4.585 4.702 594,428 -0.06(-1.27%)
Jun 18, 2019 4.727 4.865 4.710 4.762 877,872 +0.05(+1.10%)
Jun 17, 2019 4.702 4.788 4.663 4.710 833,956 -0.01(-0.18%)
Jun 14, 2019 4.822 4.831 4.633 4.719 1,080,243 -0.11(-2.32%)
Jun 13, 2019 4.676 4.831 4.676 4.831 1,165,918 +0.27(+5.86%)
Jun 12, 2019 4.693 4.779 4.546 4.564 1,595,716 -0.15(-3.11%)
Jun 11, 2019 4.486 4.753 4.443 4.710 1,549,463 +0.25(+5.61%)
Jun 10, 2019 4.434 4.473 4.374 4.460 896,499 -0.02(-0.39%)
Jun 07, 2019 4.426 4.546 4.408 4.477 491,725 +0.03(+0.58%)
Jun 06, 2019 4.408 4.477 4.339 4.451 1,068,561 +0.09(+2.18%)
Jun 05, 2019 4.538 4.538 4.331 4.357 596,019 -0.17(-3.81%)
Jun 04, 2019 4.512 4.615 4.443 4.529 1,218,988 +0.02(+0.38%)
Jun 03, 2019 4.564 4.633 4.469 4.512 1,411,032 +0.03(+0.58%)
May 31, 2019 4.374 4.520 4.374 4.486 1,168,920 +0.14(+3.17%)
May 30, 2019 4.365 4.495 4.339 4.348 997,506 -0.01(-0.20%)
May 29, 2019 4.201 4.365 4.175 4.357 761,407 +0.20(+4.77%)
May 28, 2019 4.244 4.270 4.158 4.158 923,565 -0.03(-0.82%)
May 24, 2019 4.296 4.391 4.184 4.193 1,391,947 -0.06(-1.42%)
May 23, 2019 4.348 4.434 4.236 4.253 644,894 -0.16(-3.52%)
May 22, 2019 4.434 4.503 4.365 4.408 1,384,519 +0.03(+0.79%)
May 21, 2019 4.167 4.413 4.149 4.374 1,366,213 +0.22(+5.41%)
May 20, 2019 4.106 4.227 4.063 4.149 1,431,813 +0.07(+1.69%)
May 17, 2019 4.262 4.296 4.037 4.080 1,762,306 -0.28(-6.52%)
May 16, 2019 4.391 4.443 4.339 4.365 1,332,059 -0.20(-4.35%)
May 15, 2019 4.434 4.615 4.382 4.564 770,298 -0.03(-0.75%)
May 14, 2019 4.555 4.624 4.495 4.598 833,492 +0.05(+1.14%)
May 13, 2019 4.615 4.624 4.512 4.546 842,906 -0.19(-4.01%)
May 10, 2019 4.771 4.788 4.676 4.736 1,436,344 -0.02(-0.36%)
May 09, 2019 4.702 4.805 4.654 4.753 1,329,113 -0.01(-0.18%)
May 08, 2019 4.745 4.840 4.727 4.762 823,944 +0.13(+2.79%)
May 07, 2019 4.564 4.676 4.443 4.633 1,240,713 -0.02(-0.37%)
May 06, 2019 4.615 4.693 4.589 4.650 1,146,890 -0.02(-0.37%)
May 03, 2019 4.745 4.814 4.667 4.667 1,407,712 -0.05(-1.10%)
May 02, 2019 4.615 4.719 4.555 4.719 1,215,091 +0.17(+3.80%)
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.