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 )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2003 0.6787 0.6787 0.6761 0.6770 378,143 -0.01(-1.24%)
Apr 29, 2003 0.6829 0.6863 0.6829 0.6855 537,856 +0.00(+0.37%)
Apr 28, 2003 0.6727 0.6829 0.6727 0.6829 16,441 +0.01(+2.17%)
Apr 25, 2003 0.6710 0.6710 0.6684 0.6684 3,523 -0.01(-1.26%)
Apr 24, 2003 0.6855 0.6863 0.6744 0.6770 769,204 -0.01(-1.36%)
Apr 23, 2003 0.6761 0.6863 0.6761 0.6863 12,917 +0.01(+0.75%)
Apr 22, 2003 0.6940 0.6948 0.6753 0.6812 811,481 -0.01(-1.84%)
Apr 21, 2003 0.6914 0.6940 0.6914 0.6940 11,743 +0.00(+0.37%)
Apr 17, 2003 0.6940 0.6940 0.6821 0.6914 37,579 -0.00(-0.37%)
Apr 16, 2003 0.7008 0.7051 0.6940 0.6940 42,276 +0.00(+0.25%)
Apr 15, 2003 0.6719 0.6966 0.6719 0.6923 52,846 +0.03(+4.36%)
Apr 14, 2003 0.6616 0.6676 0.6574 0.6633 564,866 +0.01(+1.56%)
Apr 11, 2003 0.6489 0.6574 0.6489 0.6531 382,840 -0.00(-0.52%)
Apr 10, 2003 0.6565 0.6565 0.6565 0.6565 1,009,948 -0.00(-0.52%)
Apr 09, 2003 0.6557 0.6599 0.6480 0.6599 762,158 +0.01(+0.78%)
Apr 08, 2003 0.6548 0.6676 0.6548 0.6548 71,635 +0.01(+1.32%)
Apr 07, 2003 0.6344 0.6557 0.6344 0.6463 243,092 +0.02(+3.27%)
Apr 04, 2003 0.6216 0.6259 0.6216 0.6259 542,553 +0.01(+2.08%)
Apr 03, 2003 0.6131 0.6216 0.6131 0.6131 147,969 +0.00(+0.42%)
Apr 02, 2003 0.6122 0.6131 0.6088 0.6105 326,471 +0.01(+0.99%)
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.