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 )

5.060 +0.040 (+0.80%)
Official Closing Price Updated: 4:10 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 30, 2007 2.776 2.776 2.631 2.635 945,358 -0.01(-0.55%)
Apr 27, 2007 2.665 2.680 2.605 2.649 641,199 -0.04(-1.55%)
Apr 26, 2007 2.683 2.708 2.657 2.691 968,845 -0.00(-0.03%)
Apr 25, 2007 2.676 2.710 2.658 2.692 1,469,122 +0.06(+2.20%)
Apr 24, 2007 2.571 2.648 2.561 2.634 2,422,701 +0.04(+1.54%)
Apr 23, 2007 2.660 2.674 2.589 2.594 3,087,388 -0.05(-1.71%)
Apr 20, 2007 2.550 2.646 2.550 2.639 4,820,741 +0.09(+3.47%)
Apr 19, 2007 2.482 2.584 2.481 2.550 1,768,583 -0.03(-1.02%)
Apr 18, 2007 2.592 2.592 2.557 2.577 1,449,158 -0.02(-0.92%)
Apr 17, 2007 2.585 2.616 2.546 2.601 1,615,917 +0.04(+1.43%)
Apr 16, 2007 2.561 2.601 2.541 2.564 751,589 +0.01(+0.37%)
Apr 13, 2007 2.588 2.588 2.533 2.555 1,201,368 -0.01(-0.46%)
Apr 12, 2007 2.553 2.575 2.537 2.567 845,538 +0.01(+0.20%)
Apr 11, 2007 2.550 2.597 2.550 2.561 730,450 -0.01(-0.40%)
Apr 10, 2007 2.553 2.606 2.553 2.572 2,075,091 -0.04(-1.66%)
Apr 09, 2007 2.668 2.669 2.593 2.615 815,004 -0.05(-2.04%)
Apr 05, 2007 2.682 2.694 2.660 2.670 729,276 -0.01(-0.51%)
Apr 04, 2007 2.767 2.768 2.658 2.683 1,625,312 -0.06(-2.32%)
Apr 03, 2007 2.695 2.756 2.692 2.747 1,857,835 +0.11(+4.06%)
Apr 02, 2007 2.519 2.652 2.500 2.640 832,620 +0.14(+5.44%)
Mar 30, 2007 2.461 2.529 2.445 2.503 970,020 +0.06(+2.37%)
Mar 29, 2007 2.312 2.448 2.312 2.446 731,625 +0.15(+6.65%)
Mar 28, 2007 2.269 2.312 2.254 2.293 721,056 -0.00(-0.15%)
Mar 27, 2007 2.271 2.311 2.228 2.297 1,298,840 +0.03(+1.20%)
Mar 26, 2007 2.214 2.286 2.214 2.269 574,261 +0.04(+1.91%)
Mar 23, 2007 2.231 2.249 2.201 2.227 465,045 +0.00(+0.19%)
Mar 22, 2007 2.201 2.248 2.200 2.222 500,276 +0.04(+1.75%)
Mar 21, 2007 2.189 2.201 2.152 2.184 919,522 +0.01(+0.63%)
Mar 20, 2007 2.193 2.200 2.146 2.171 1,190,799 +0.05(+2.29%)
Mar 19, 2007 2.002 2.154 2.002 2.122 1,013,471 +0.12(+6.00%)
Mar 16, 2007 2.065 2.083 1.974 2.002 486,184 -0.08(-3.84%)
Mar 15, 2007 2.061 2.108 2.061 2.082 306,507 +0.03(+1.54%)
Mar 14, 2007 2.039 2.078 2.025 2.050 416,897 -0.01(-0.25%)
Mar 13, 2007 2.182 2.193 2.050 2.056 1,089,804 -0.13(-5.78%)
Mar 12, 2007 2.112 2.235 2.093 2.182 2,060,999 +0.11(+5.26%)
Mar 09, 2007 2.050 2.110 2.047 2.073 261,881 +0.01(+0.70%)
Mar 08, 2007 2.022 2.073 2.022 2.058 401,630 +0.05(+2.68%)
Mar 07, 2007 2.019 2.048 2.002 2.005 219,605 -0.01(-0.72%)
Mar 06, 2007 1.964 2.038 1.964 2.019 337,040 +0.04(+2.11%)
Mar 05, 2007 2.005 2.030 1.968 1.977 601,271 -0.07(-3.45%)
Mar 02, 2007 2.065 2.082 2.016 2.048 904,256 -0.03(-1.60%)
Mar 01, 2007 2.072 2.081 2.030 2.081 1,245,548 -0.02(-0.85%)
Feb 28, 2007 2.095 2.140 2.065 2.099 1,019,343 +0.03(+1.23%)
Feb 27, 2007 2.214 2.214 2.044 2.073 614,189 -0.16(-7.06%)
Feb 26, 2007 2.257 2.335 2.228 2.231 454,476 -0.00(-0.19%)
Feb 23, 2007 2.268 2.268 2.214 2.235 1,072,189 -0.05(-2.05%)
Feb 22, 2007 2.280 2.310 2.231 2.282 1,420,973 -0.05(-1.98%)
Feb 21, 2007 2.285 2.334 2.283 2.328 504,974 +0.06(+2.55%)
Feb 20, 2007 2.214 2.299 2.214 2.270 279,497 +0.04(+1.76%)
Feb 16, 2007 2.196 2.254 2.184 2.231 456,825 +0.03(+1.51%)
Feb 15, 2007 2.175 2.208 2.169 2.198 547,251 +0.00(+0.08%)
Feb 14, 2007 2.146 2.205 2.143 2.196 818,527 +0.07(+3.16%)
Feb 13, 2007 2.120 2.158 2.116 2.129 320,599 +0.01(+0.40%)
Feb 12, 2007 2.136 2.168 2.111 2.120 253,508 -0.02(-0.76%)
Feb 09, 2007 2.169 2.170 2.131 2.136 186,722 -0.02(-0.83%)
Feb 08, 2007 2.130 2.171 2.130 2.154 483,835 +0.03(+1.24%)
Feb 07, 2007 2.176 2.178 2.119 2.128 575,435 -0.03(-1.42%)
Feb 06, 2007 2.083 2.166 2.064 2.159 1,497,307 +0.08(+3.64%)
Feb 05, 2007 2.045 2.083 2.044 2.083 783,297 +0.05(+2.39%)
Feb 02, 2007 2.044 2.056 2.024 2.034 751,589 -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.