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 )

3.950 +0.050 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 1.311 1.329 1.310 1.316 61,688 +0.00(+0.36%)
Aug 30, 2004 1.323 1.323 1.311 1.311 10,455 -0.00(-0.15%)
Aug 27, 2004 1.294 1.313 1.294 1.313 143,243 +0.01(+0.73%)
Aug 26, 2004 1.281 1.304 1.281 1.304 40,777 +0.02(+1.41%)
Aug 25, 2004 1.308 1.325 1.285 1.285 174,610 -0.02(-1.90%)
Aug 24, 2004 1.285 1.313 1.285 1.310 43,914 +0.02(+1.18%)
Aug 23, 2004 1.306 1.306 1.287 1.295 116,058 -0.01(-0.88%)
Aug 20, 2004 1.291 1.306 1.267 1.306 125,468 +0.03(+2.55%)
Aug 19, 2004 1.240 1.289 1.240 1.274 75,281 +0.04(+3.66%)
Aug 18, 2004 1.258 1.258 1.229 1.229 155,790 -0.01(-1.15%)
Aug 17, 2004 1.234 1.252 1.234 1.243 28,230 -0.00(-0.08%)
Aug 16, 2004 1.233 1.244 1.231 1.244 90,964 +0.01(+1.01%)
Aug 13, 2004 1.234 1.254 1.229 1.232 117,104 +0.00(+0.39%)
Aug 12, 2004 1.213 1.227 1.213 1.227 14,638 +0.02(+1.58%)
Aug 11, 2004 1.188 1.208 1.188 1.208 25,093 +0.01(+1.04%)
Aug 10, 2004 1.148 1.206 1.148 1.196 57,506 +0.05(+4.34%)
Aug 09, 2004 1.137 1.161 1.137 1.146 88,873 +0.02(+1.61%)
Aug 06, 2004 1.098 1.128 1.098 1.128 864,690 +0.03(+3.06%)
Aug 05, 2004 1.090 1.133 1.090 1.094 1,793,160 +0.01(+1.24%)
Aug 04, 2004 1.096 1.098 1.081 1.081 140,107 -0.01(-0.53%)
Aug 03, 2004 1.089 1.094 1.086 1.086 75,281 +0.01(+0.62%)
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.