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

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

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 1.388 1.397 1.350 1.359 683,476 -0.02(-1.48%)
Mar 30, 2005 1.371 1.397 1.365 1.379 290,066 +0.02(+1.19%)
Mar 29, 2005 1.398 1.405 1.329 1.363 278,322 -0.02(-1.42%)
Mar 28, 2005 1.348 1.389 1.348 1.383 499,102 +0.02(+1.63%)
Mar 24, 2005 1.320 1.384 1.320 1.361 867,850 +0.02(+1.59%)
Mar 23, 2005 1.379 1.379 1.320 1.339 678,779 -0.05(-3.44%)
Mar 22, 2005 1.447 1.447 1.362 1.387 243,092 -0.06(-4.12%)
Mar 21, 2005 1.511 1.511 1.409 1.447 433,338 -0.00(-0.06%)
Mar 18, 2005 1.444 1.463 1.437 1.448 313,553 +0.00(+0.30%)
Mar 17, 2005 1.409 1.460 1.362 1.443 477,963 +0.03(+1.80%)
Mar 16, 2005 1.414 1.432 1.388 1.418 338,215 +0.00(+0.24%)
Mar 15, 2005 1.414 1.435 1.321 1.414 421,594 +0.02(+1.28%)
Mar 14, 2005 1.374 1.431 1.316 1.397 504,974 +0.03(+1.99%)
Mar 11, 2005 1.375 1.395 1.363 1.369 455,651 -0.01(-1.05%)
Mar 10, 2005 1.419 1.431 1.377 1.384 1,140,302 -0.05(-3.62%)
Mar 09, 2005 1.399 1.448 1.390 1.436 860,804 +0.01(+0.96%)
Mar 08, 2005 1.426 1.448 1.418 1.422 958,276 +0.00(+0.30%)
Mar 07, 2005 1.415 1.441 1.405 1.418 354,656 -0.01(-0.95%)
Mar 04, 2005 1.426 1.435 1.419 1.431 1,350,512 +0.00(+0.12%)
Mar 03, 2005 1.477 1.483 1.405 1.430 1,984,665 -0.04(-2.89%)
Mar 02, 2005 1.431 1.473 1.413 1.472 1,197,845 +0.04(+3.04%)
Mar 01, 2005 1.401 1.431 1.392 1.429 786,820 +0.01(+0.48%)
Feb 28, 2005 1.456 1.476 1.362 1.422 1,160,266 -0.05(-3.36%)
Feb 25, 2005 1.499 1.502 1.471 1.471 915,999 -0.02(-1.26%)
Feb 24, 2005 1.528 1.550 1.481 1.490 1,227,204 -0.07(-4.37%)
Feb 23, 2005 1.588 1.588 1.556 1.558 1,025,214 -0.02(-0.97%)
Feb 22, 2005 1.586 1.626 1.554 1.574 366,399 -0.03(-2.12%)
Feb 18, 2005 1.608 1.625 1.592 1.608 483,835 -0.00(-0.26%)
Feb 17, 2005 1.600 1.628 1.567 1.612 1,024,040 +0.01(+0.74%)
Feb 16, 2005 1.588 1.625 1.580 1.600 860,804 +0.03(+2.06%)
Feb 15, 2005 1.592 1.599 1.554 1.568 859,630 -0.00(-0.11%)
Feb 14, 2005 1.496 1.576 1.465 1.569 1,620,614 +0.09(+6.04%)
Feb 11, 2005 1.511 1.511 1.439 1.480 748,066 -0.25(-14.30%)
Feb 10, 2005 1.707 1.754 1.707 1.727 441,558 +0.02(+1.35%)
Feb 09, 2005 1.733 1.733 1.682 1.704 183,199 -0.02(-1.19%)
Feb 08, 2005 1.693 1.724 1.692 1.724 196,117 +0.04(+2.38%)
Feb 07, 2005 1.705 1.737 1.626 1.684 1,048,702 -0.03(-1.83%)
Feb 04, 2005 1.682 1.787 1.682 1.716 426,292 +0.06(+3.33%)
Feb 03, 2005 1.635 1.678 1.633 1.660 228,999 +0.03(+1.99%)
Feb 02, 2005 1.643 1.652 1.628 1.628 375,794 +0.01(+0.63%)
Feb 01, 2005 1.609 1.655 1.605 1.618 140,923 -0.03(-2.06%)
Jan 31, 2005 1.597 1.660 1.597 1.652 174,979 +0.05(+3.14%)
Jan 28, 2005 1.622 1.643 1.588 1.602 29,358 -0.02(-1.31%)
Jan 27, 2005 1.625 1.632 1.605 1.623 56,369 -0.01(-0.73%)
Jan 26, 2005 1.643 1.643 1.617 1.635 35,230 +0.01(+0.79%)
Jan 25, 2005 1.614 1.648 1.614 1.622 136,225 +0.01(+0.79%)
Jan 24, 2005 1.634 1.635 1.609 1.609 66,938 -0.02(-1.31%)
Jan 21, 2005 1.618 1.635 1.612 1.631 49,323 +0.00(+0.00%)
Jan 20, 2005 1.660 1.660 1.618 1.631 23,487 -0.02(-1.19%)
Jan 19, 2005 1.609 1.654 1.609 1.650 378,143 +0.03(+1.73%)
Jan 18, 2005 1.660 1.660 1.614 1.622 118,610 -0.02(-1.19%)
Jan 14, 2005 1.635 1.655 1.623 1.642 72,810 +0.03(+1.74%)
Jan 13, 2005 1.601 1.649 1.601 1.614 166,758 +0.03(+2.16%)
Jan 12, 2005 1.541 1.595 1.541 1.580 179,676 +0.05(+3.06%)
Jan 11, 2005 1.547 1.566 1.496 1.533 396,933 -0.00(-0.06%)
Jan 10, 2005 1.574 1.611 1.534 1.534 487,358 -0.04(-2.70%)
Jan 07, 2005 1.596 1.606 1.576 1.576 133,876 -0.02(-1.23%)
Jan 06, 2005 1.616 1.645 1.533 1.596 349,958 -0.02(-1.11%)
Jan 05, 2005 1.639 1.658 1.605 1.614 56,369 -0.05(-2.82%)
Jan 04, 2005 1.643 1.666 1.643 1.660 103,343 +0.01(+0.46%)
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.