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 )

5.140 +0.120 (+2.39%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 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 (%)
Apr 29, 2005 1.443 1.574 1.443 1.574 2,132,634 +0.13(+8.70%)
Apr 28, 2005 1.456 1.477 1.448 1.448 2,091,532 -0.01(-0.53%)
Apr 27, 2005 1.439 1.460 1.422 1.456 539,030 +0.01(+0.88%)
Apr 26, 2005 1.456 1.457 1.435 1.443 664,686 -0.01(-0.70%)
Apr 25, 2005 1.431 1.455 1.431 1.454 472,092 +0.02(+1.55%)
Apr 22, 2005 1.452 1.452 1.417 1.431 196,117 -0.00(-0.18%)
Apr 21, 2005 1.431 1.456 1.416 1.434 275,974 +0.01(+0.84%)
Apr 20, 2005 1.432 1.434 1.405 1.422 1,283,573 +0.00(+0.18%)
Apr 19, 2005 1.387 1.434 1.387 1.419 1,420,973 +0.04(+2.96%)
Apr 18, 2005 1.368 1.379 1.343 1.379 3,162,547 +0.02(+1.63%)
Apr 15, 2005 1.356 1.372 1.338 1.356 2,238,327 +0.01(+0.63%)
Apr 14, 2005 1.362 1.362 1.345 1.348 2,567,147 -0.01(-1.06%)
Apr 13, 2005 1.362 1.371 1.340 1.362 4,172,495 +0.03(+2.43%)
Apr 12, 2005 1.362 1.392 1.307 1.330 385,189 -0.03(-2.25%)
Apr 11, 2005 1.349 1.384 1.318 1.361 247,789 +0.02(+1.14%)
Apr 08, 2005 1.362 1.362 1.331 1.345 281,846 -0.01(-0.88%)
Apr 07, 2005 1.388 1.388 1.345 1.357 436,861 -0.02(-1.60%)
Apr 06, 2005 1.418 1.418 1.379 1.379 62,240 -0.02(-1.64%)
Apr 05, 2005 1.405 1.426 1.389 1.402 128,005 -0.00(-0.18%)
Apr 04, 2005 1.394 1.439 1.370 1.405 349,958 +0.03(+2.36%)
Apr 01, 2005 1.362 1.397 1.351 1.373 275,974 +0.01(+1.00%)
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%)
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.