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 )

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 (%)
Dec 31, 2003 1.208 1.234 1.196 1.218 77,372 +0.00(+0.08%)
Dec 30, 2003 1.218 1.218 1.196 1.218 138,015 -0.01(-0.47%)
Dec 29, 2003 1.224 1.240 1.214 1.223 438,095 -0.00(-0.08%)
Dec 26, 2003 1.234 1.234 1.224 1.224 246,755 -0.01(-0.77%)
Dec 24, 2003 1.232 1.234 1.232 1.234 6,273 +0.01(+0.94%)
Dec 23, 2003 1.205 1.239 1.205 1.222 427,640 +0.02(+1.27%)
Dec 22, 2003 1.227 1.227 1.196 1.207 150,562 -0.03(-2.17%)
Dec 19, 2003 1.185 1.234 1.185 1.234 580,293 +0.04(+3.20%)
Dec 18, 2003 1.179 1.196 1.179 1.196 238,391 +0.01(+0.81%)
Dec 17, 2003 1.116 1.187 1.115 1.186 632,572 +0.07(+6.71%)
Dec 16, 2003 1.106 1.111 1.106 1.111 95,147 -0.00(-0.26%)
Dec 15, 2003 1.110 1.110 1.109 1.114 533,243 +0.01(+1.22%)
Dec 12, 2003 1.107 1.107 1.101 1.101 208,069 -0.01(-0.52%)
Dec 11, 2003 1.111 1.114 1.107 1.107 88,873 -0.01(-0.52%)
Dec 10, 2003 1.125 1.125 1.110 1.112 92,010 -0.01(-0.85%)
Dec 09, 2003 1.119 1.119 1.105 1.122 353,404 +0.01(+1.30%)
Dec 08, 2003 1.123 1.129 1.108 1.108 460,052 -0.02(-1.36%)
Dec 05, 2003 1.082 1.131 1.082 1.123 983,885 +0.03(+2.80%)
Dec 04, 2003 1.095 1.095 1.095 1.092 13,592 -0.00(-0.26%)
Dec 03, 2003 1.095 1.095 1.089 1.095 40,777 -0.02(-1.63%)
Dec 02, 2003 1.085 1.113 1.085 1.113 685,896 +0.02(+1.66%)
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.