Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.650 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 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 (%)
Aug 31, 2005 1.351 1.392 1.351 1.389 223,128 +0.02(+1.75%)
Aug 30, 2005 1.392 1.410 1.352 1.365 523,763 -0.02(-1.41%)
Aug 29, 2005 1.371 1.392 1.359 1.385 238,394 +0.02(+1.63%)
Aug 26, 2005 1.349 1.372 1.349 1.362 265,405 +0.01(+0.38%)
Aug 25, 2005 1.347 1.369 1.330 1.357 250,138 +0.02(+1.21%)
Aug 24, 2005 1.322 1.358 1.322 1.341 237,220 +0.01(+0.51%)
Aug 23, 2005 1.341 1.347 1.320 1.334 853,758 -0.00(-0.06%)
Aug 22, 2005 1.325 1.345 1.308 1.335 271,276 +0.03(+2.08%)
Aug 19, 2005 1.307 1.354 1.282 1.308 3,103,829 +0.00(+0.07%)
Aug 18, 2005 1.328 1.336 1.299 1.307 766,856 -0.02(-1.85%)
Aug 17, 2005 1.295 1.333 1.295 1.332 3,952,890 +0.03(+2.29%)
Aug 16, 2005 1.341 1.342 1.288 1.302 5,107,284 -0.02(-1.23%)
Aug 15, 2005 1.265 1.318 1.260 1.318 2,998,137 +0.07(+5.67%)
Aug 12, 2005 1.272 1.272 1.203 1.247 1,783,850 -0.03(-2.59%)
Aug 11, 2005 1.288 1.313 1.260 1.281 764,507 -0.06(-4.20%)
Aug 10, 2005 1.376 1.384 1.333 1.337 509,671 -0.02(-1.32%)
Aug 09, 2005 1.363 1.371 1.350 1.355 557,820 -0.02(-1.30%)
Aug 08, 2005 1.418 1.418 1.371 1.373 577,784 -0.05(-3.76%)
Aug 05, 2005 1.434 1.439 1.397 1.426 510,845 +0.00(+0.18%)
Aug 04, 2005 1.454 1.454 1.412 1.424 1,567,768 -0.03(-2.22%)
Aug 03, 2005 1.439 1.479 1.437 1.456 854,932 +0.02(+1.18%)
Aug 02, 2005 1.377 1.443 1.377 1.439 735,148 +0.06(+4.64%)
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.