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: 7:00 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 29, 2005 1.443 1.574 1.443 1.574 2,132,634 +0.13(+8.70%)
Apr 28, 2005 1.456 1.477 1.448 1.448 2,091,532 -0.01(-0.53%)
Apr 27, 2005 1.439 1.460 1.422 1.456 539,030 +0.01(+0.88%)
Apr 26, 2005 1.456 1.457 1.435 1.443 664,686 -0.01(-0.70%)
Apr 25, 2005 1.431 1.455 1.431 1.454 472,092 +0.02(+1.55%)
Apr 22, 2005 1.452 1.452 1.417 1.431 196,117 -0.00(-0.18%)
Apr 21, 2005 1.431 1.456 1.416 1.434 275,974 +0.01(+0.84%)
Apr 20, 2005 1.432 1.434 1.405 1.422 1,283,573 +0.00(+0.18%)
Apr 19, 2005 1.387 1.434 1.387 1.419 1,420,973 +0.04(+2.96%)
Apr 18, 2005 1.368 1.379 1.343 1.379 3,162,547 +0.02(+1.63%)
Apr 15, 2005 1.356 1.372 1.338 1.356 2,238,327 +0.01(+0.63%)
Apr 14, 2005 1.362 1.362 1.345 1.348 2,567,147 -0.01(-1.06%)
Apr 13, 2005 1.362 1.371 1.340 1.362 4,172,495 +0.03(+2.43%)
Apr 12, 2005 1.362 1.392 1.307 1.330 385,189 -0.03(-2.25%)
Apr 11, 2005 1.349 1.384 1.318 1.361 247,789 +0.02(+1.14%)
Apr 08, 2005 1.362 1.362 1.331 1.345 281,846 -0.01(-0.88%)
Apr 07, 2005 1.388 1.388 1.345 1.357 436,861 -0.02(-1.60%)
Apr 06, 2005 1.418 1.418 1.379 1.379 62,240 -0.02(-1.64%)
Apr 05, 2005 1.405 1.426 1.389 1.402 128,005 -0.00(-0.18%)
Apr 04, 2005 1.394 1.439 1.370 1.405 349,958 +0.03(+2.36%)
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.