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

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

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 1.022 1.026 1.009 1.009 290,066 -0.02(-1.90%)
Mar 30, 2004 1.030 1.044 1.022 1.029 86,902 +0.01(+0.50%)
Mar 29, 2004 1.030 1.031 1.020 1.024 28,184 -0.01(-0.58%)
Mar 26, 2004 1.025 1.039 1.025 1.030 39,928 +0.01(+1.26%)
Mar 25, 2004 1.026 1.030 1.017 1.017 14,092 -0.01(-0.50%)
Mar 24, 2004 1.024 1.043 1.013 1.022 73,984 -0.01(-0.99%)
Mar 23, 2004 1.039 1.046 1.030 1.032 88,076 -0.01(-0.57%)
Mar 22, 2004 1.049 1.049 1.038 1.038 95,123 -0.00(-0.25%)
Mar 19, 2004 1.034 1.055 1.030 1.041 220,779 +0.02(+1.58%)
Mar 18, 2004 1.019 1.024 1.017 1.024 100,994 +0.00(+0.42%)
Mar 17, 2004 1.008 1.020 1.008 1.020 7,046 +0.01(+1.27%)
Mar 16, 2004 1.008 1.009 0.9878 1.007 31,707 +0.00(+0.17%)
Mar 15, 2004 0.9997 1.008 0.9963 1.006 30,533 +0.01(+1.46%)
Mar 12, 2004 1.001 1.001 0.9597 0.9912 290,066 -0.00(-0.17%)
Mar 11, 2004 1.009 1.009 0.9810 0.9929 72,810 -0.01(-0.77%)
Mar 10, 2004 1.018 1.018 1.001 1.001 81,030 -0.03(-2.57%)
Mar 09, 2004 1.032 1.032 1.025 1.027 11,743 -0.01(-1.31%)
Mar 08, 2004 1.024 1.041 1.024 1.041 17,615 +0.01(+0.83%)
Mar 05, 2004 1.023 1.041 1.016 1.032 51,671 +0.01(+0.50%)
Mar 04, 2004 1.041 1.041 1.025 1.027 43,451 -0.01(-0.58%)
Mar 03, 2004 1.052 1.052 1.013 1.033 108,040 -0.01(-0.98%)
Mar 02, 2004 1.043 1.043 1.036 1.043 131,528 -0.01(-0.81%)
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.