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 )

3.610 -0.070 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2005 1.702 1.712 1.657 1.679 356,540 -0.03(-1.52%)
Jun 29, 2005 1.737 1.742 1.703 1.704 342,948 -0.01(-0.50%)
Jun 28, 2005 1.703 1.731 1.693 1.713 337,720 +0.02(+1.19%)
Jun 27, 2005 1.691 1.708 1.671 1.693 514,422 -0.01(-0.84%)
Jun 24, 2005 1.725 1.725 1.684 1.707 292,760 -0.01(-0.45%)
Jun 23, 2005 1.779 1.785 1.715 1.715 523,832 -0.10(-5.53%)
Jun 22, 2005 1.810 1.839 1.801 1.815 1,816,163 +0.01(+0.48%)
Jun 21, 2005 1.842 1.854 1.788 1.807 815,548 -0.01(-0.63%)
Jun 20, 2005 1.820 1.843 1.804 1.818 238,391 +0.02(+1.22%)
Jun 17, 2005 1.854 1.858 1.796 1.796 509,194 -0.02(-1.16%)
Jun 16, 2005 1.737 1.821 1.737 1.817 1,306,968 +0.09(+4.97%)
Jun 15, 2005 1.722 1.731 1.709 1.731 2,403,776 +0.02(+1.29%)
Jun 14, 2005 1.674 1.713 1.669 1.709 638,846 +0.05(+2.82%)
Jun 13, 2005 1.651 1.666 1.638 1.662 767,451 +0.01(+0.75%)
Jun 10, 2005 1.666 1.679 1.643 1.650 355,495 -0.03(-1.88%)
Jun 09, 2005 1.702 1.702 1.662 1.681 1,109,354 -0.02(-1.24%)
Jun 08, 2005 1.685 1.729 1.671 1.702 1,072,759 +0.03(+1.89%)
Jun 07, 2005 1.676 1.685 1.659 1.671 837,505 +0.02(+0.98%)
Jun 06, 2005 1.664 1.670 1.635 1.655 477,827 -0.01(-0.58%)
Jun 03, 2005 1.673 1.698 1.655 1.664 274,986 +0.01(+0.64%)
Jun 02, 2005 1.664 1.695 1.654 1.654 545,789 -0.01(-0.35%)
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.