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 (%)
Jun 30, 2003 0.8483 0.8818 0.8483 0.8818 36,595 +0.04(+4.77%)
Jun 27, 2003 0.8464 0.8464 0.8416 0.8416 10,455 -0.01(-0.68%)
Jun 26, 2003 0.8359 0.8474 0.8283 0.8474 6,273 +0.00(+0.23%)
Jun 25, 2003 0.8369 0.8512 0.8369 0.8455 313,672 +0.01(+1.73%)
Jun 24, 2003 0.8053 0.8321 0.8053 0.8311 39,731 +0.03(+3.95%)
Jun 23, 2003 0.8283 0.8283 0.7986 0.7996 19,865 -0.04(-4.24%)
Jun 20, 2003 0.8455 0.8455 0.8349 0.8349 13,592 -0.01(-0.91%)
Jun 19, 2003 0.8426 0.8436 0.8388 0.8426 13,592 +0.00(+0.11%)
Jun 18, 2003 0.8369 0.8416 0.8369 0.8416 20,911 +0.00(+0.00%)
Jun 17, 2003 0.8512 0.8512 0.8416 0.8416 24,048 -0.01(-1.12%)
Jun 16, 2003 0.8436 0.8512 0.8436 0.8512 13,592 +0.01(+0.91%)
Jun 13, 2003 0.8436 0.8455 0.8416 0.8436 549,972 -0.01(-1.23%)
Jun 12, 2003 0.8560 0.8560 0.8541 0.8541 279,168 +0.00(+0.22%)
Jun 11, 2003 0.8416 0.8608 0.8416 0.8522 159,972 +0.01(+1.60%)
Jun 10, 2003 0.8359 0.8474 0.8359 0.8388 626,299 +0.01(+0.69%)
Jun 09, 2003 0.7938 0.8340 0.7890 0.8330 194,476 +0.04(+4.94%)
Jun 06, 2003 0.7565 0.8024 0.7364 0.7938 369,087 +0.03(+4.27%)
Jun 05, 2003 0.7460 0.7613 0.7460 0.7613 6,273 +0.01(+1.02%)
Jun 04, 2003 0.7537 0.7537 0.7537 0.7537 0 +0.00(+0.00%)
Jun 03, 2003 0.7460 0.7546 0.7460 0.7537 75,281 +0.00(+0.51%)
Jun 02, 2003 0.7651 0.7651 0.7470 0.7498 28,230 -0.01(-1.38%)
May 30, 2003 0.7537 0.7632 0.7489 0.7603 12,546 +0.02(+2.19%)
May 29, 2003 0.7202 0.7441 0.7202 0.7441 19,865 +0.02(+3.18%)
May 28, 2003 0.7183 0.7211 0.7183 0.7211 14,638 +0.00(+0.27%)
May 27, 2003 0.7508 0.7508 0.7173 0.7192 32,412 -0.04(-5.41%)
May 23, 2003 0.7240 0.7699 0.7240 0.7603 63,780 +0.04(+5.72%)
May 22, 2003 0.7202 0.7202 0.7173 0.7192 42,868 -0.01(-1.05%)
May 21, 2003 0.7498 0.7498 0.7058 0.7269 81,554 -0.02(-2.94%)
May 20, 2003 0.7489 0.7489 0.7489 0.7489 2,091 +0.00(+0.51%)
May 19, 2003 0.7527 0.7527 0.7450 0.7450 13,592 +0.00(+0.26%)
May 16, 2003 0.7527 0.7527 0.7431 0.7431 8,364 -0.01(-1.89%)
May 15, 2003 0.7833 0.7833 0.7546 0.7575 104,557 -0.02(-2.70%)
May 14, 2003 0.7890 0.7890 0.7747 0.7785 329,356 -0.01(-1.69%)
May 13, 2003 0.7938 0.7938 0.7843 0.7919 74,235 -0.00(-0.36%)
May 12, 2003 0.7890 0.7986 0.7890 0.7948 251,983 +0.01(+1.47%)
May 09, 2003 0.7747 0.7862 0.7737 0.7833 180,884 +0.01(+1.24%)
May 08, 2003 0.7565 0.7737 0.7565 0.7737 17,774 +0.02(+2.53%)
May 07, 2003 0.7470 0.7546 0.7470 0.7546 3,136 +0.01(+1.68%)
May 06, 2003 0.7508 0.7508 0.7422 0.7422 152,653 -0.00(-0.13%)
May 05, 2003 0.7556 0.7565 0.7403 0.7431 189,249 -0.02(-2.51%)
May 02, 2003 0.7603 0.7632 0.7603 0.7623 15,683 +0.00(+0.25%)
May 01, 2003 0.7603 0.7603 0.7603 0.7603 0 +0.00(+0.00%)
Apr 30, 2003 0.7623 0.7623 0.7594 0.7603 336,675 -0.01(-1.24%)
Apr 29, 2003 0.7670 0.7709 0.7670 0.7699 478,873 +0.00(+0.37%)
Apr 28, 2003 0.7556 0.7670 0.7556 0.7670 14,638 +0.02(+2.17%)
Apr 25, 2003 0.7537 0.7537 0.7508 0.7508 3,136 -0.01(-1.26%)
Apr 24, 2003 0.7699 0.7709 0.7575 0.7603 684,851 -0.01(-1.36%)
Apr 23, 2003 0.7594 0.7709 0.7594 0.7709 11,501 +0.01(+0.75%)
Apr 22, 2003 0.7795 0.7804 0.7584 0.7651 722,492 -0.01(-1.84%)
Apr 21, 2003 0.7766 0.7795 0.7766 0.7795 10,455 +0.00(+0.37%)
Apr 17, 2003 0.7795 0.7795 0.7661 0.7766 33,458 -0.00(-0.37%)
Apr 16, 2003 0.7871 0.7919 0.7795 0.7795 37,640 +0.00(+0.25%)
Apr 15, 2003 0.7546 0.7823 0.7546 0.7776 47,050 +0.03(+4.36%)
Apr 14, 2003 0.7431 0.7498 0.7383 0.7450 502,921 +0.01(+1.56%)
Apr 11, 2003 0.7288 0.7383 0.7288 0.7336 340,857 -0.00(-0.52%)
Apr 10, 2003 0.7374 0.7374 0.7374 0.7374 899,194 -0.00(-0.52%)
Apr 09, 2003 0.7364 0.7412 0.7278 0.7412 678,577 +0.01(+0.78%)
Apr 08, 2003 0.7355 0.7498 0.7355 0.7355 63,780 +0.01(+1.32%)
Apr 07, 2003 0.7125 0.7364 0.7125 0.7259 216,433 +0.02(+3.27%)
Apr 04, 2003 0.6982 0.7030 0.6982 0.7030 483,055 +0.01(+2.08%)
Apr 03, 2003 0.6886 0.6982 0.6886 0.6886 131,742 +0.00(+0.42%)
Apr 02, 2003 0.6877 0.6886 0.6838 0.6857 290,669 +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.