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, 2002 0.7255 0.7391 0.7255 0.7306 60,831,764 +0.00(+0.47%)
Apr 29, 2002 0.7408 0.7451 0.7153 0.7272 743,368 -0.01(-1.84%)
Apr 26, 2002 0.7442 0.7442 0.7374 0.7408 165,584 -0.01(-1.25%)
Apr 25, 2002 0.7536 0.7536 0.7502 0.7502 9,394 -0.01(-1.56%)
Apr 24, 2002 0.7664 0.7664 0.7579 0.7621 183,199 -0.00(-0.56%)
Apr 23, 2002 0.7749 0.7749 0.7664 0.7664 1,409,230 -0.01(-1.64%)
Apr 22, 2002 0.7791 0.7791 0.7791 0.7791 2,348 -0.00(-0.54%)
Apr 19, 2002 0.7834 0.7834 0.7834 0.7834 268,928 +0.00(+0.00%)
Apr 18, 2002 0.7877 0.7877 0.7834 0.7834 86,902 +0.00(+0.11%)
Apr 17, 2002 0.7945 0.7945 0.7826 0.7826 103,343 -0.00(-0.43%)
Apr 16, 2002 0.7749 0.7919 0.7749 0.7860 162,061 +0.01(+1.43%)
Apr 15, 2002 0.7749 0.7749 0.7749 0.7749 2,348 -0.01(-1.09%)
Apr 12, 2002 0.7834 0.7834 0.7834 0.7834 0 +0.00(+0.00%)
Apr 11, 2002 0.8090 0.8132 0.7834 0.7834 171,456 -0.02(-2.13%)
Apr 10, 2002 0.7664 0.8004 0.7664 0.8004 152,666 +0.03(+3.30%)
Apr 09, 2002 0.7664 0.7749 0.7664 0.7749 57,543 +0.00(+0.55%)
Apr 08, 2002 0.7834 0.7834 0.7706 0.7706 9,394 -0.01(-1.09%)
Apr 05, 2002 0.7834 0.7834 0.7791 0.7791 3,282,331 -0.01(-0.97%)
Apr 04, 2002 0.7877 0.7877 0.7834 0.7868 15,266 -0.00(-0.11%)
Apr 03, 2002 0.8004 0.8047 0.7877 0.7877 1,302,363 -0.00(-0.54%)
Apr 02, 2002 0.7919 0.7919 0.7919 0.7919 22,312 -0.01(-1.06%)
Apr 01, 2002 0.7962 0.8047 0.7962 0.8004 37,579 +0.01(+1.08%)
Mar 29, 2002 0.7791 0.7919 0.7791 0.7919 24,661 +0.00(+0.00%)
Mar 28, 2002 0.7791 0.7919 0.7791 0.7919 24,661 -0.00(-0.21%)
Mar 27, 2002 0.7706 0.7936 0.7706 0.7936 240,743 +0.01(+1.86%)
Mar 26, 2002 0.7706 0.7791 0.7706 0.7791 32,882 +0.01(+1.10%)
Mar 25, 2002 0.7621 0.7715 0.7621 0.7706 34,056 +0.00(+0.00%)
Mar 22, 2002 0.7749 0.7749 0.7706 0.7706 70,461 -0.01(-1.09%)
Mar 21, 2002 0.7706 0.7791 0.7706 0.7791 7,046 +0.00(+0.55%)
Mar 20, 2002 0.7681 0.7749 0.7681 0.7749 8,220 +0.01(+0.89%)
Mar 19, 2002 0.7579 0.7749 0.7579 0.7681 526,112 +0.01(+1.46%)
Mar 18, 2002 0.7451 0.7570 0.7451 0.7570 61,066 +0.02(+2.18%)
Mar 15, 2002 0.7408 0.7408 0.7408 0.7408 23,487 +0.00(+0.00%)
Mar 14, 2002 0.7408 0.7408 0.7408 0.7408 0 +0.00(+0.00%)
Mar 13, 2002 0.7408 0.7408 0.7408 0.7408 0 +0.00(+0.00%)
Mar 12, 2002 0.7374 0.7408 0.7366 0.7408 353,481 +0.00(+0.46%)
Mar 11, 2002 0.7408 0.7408 0.7374 0.7374 89,251 +0.00(+0.12%)
Mar 08, 2002 0.7366 0.7366 0.7366 0.7366 0 +0.00(+0.00%)
Mar 07, 2002 0.7366 0.7366 0.7366 0.7366 293,589 +0.00(+0.00%)
Mar 06, 2002 0.7366 0.7366 0.7366 0.7366 3,523 -0.00(-0.12%)
Mar 05, 2002 0.7459 0.7459 0.7366 0.7374 906,604 -0.01(-1.59%)
Mar 04, 2002 0.7366 0.7493 0.7366 0.7493 135,051 +0.01(+1.15%)
Mar 01, 2002 0.7408 0.7408 0.7408 0.7408 243,092 +0.00(+0.00%)
Feb 28, 2002 0.7408 0.7408 0.7408 0.7408 44,625 +0.00(+0.58%)
Feb 27, 2002 0.7408 0.7408 0.7366 0.7366 331,169 -0.00(-0.35%)
Feb 26, 2002 0.7408 0.7408 0.7391 0.7391 817,353 +0.01(+0.93%)
Feb 25, 2002 0.7366 0.7493 0.7323 0.7323 96,297 +0.00(+0.00%)
Feb 22, 2002 0.7281 0.7323 0.7238 0.7323 19,964 +0.01(+0.94%)
Feb 21, 2002 0.7408 0.7408 0.7255 0.7255 1,174,358 -0.01(-0.93%)
Feb 20, 2002 0.7281 0.7323 0.7247 0.7323 1,490,260 +0.00(+0.00%)
Feb 19, 2002 0.7281 0.7323 0.7238 0.7323 589,527 +0.01(+1.18%)
Feb 18, 2002 0.7153 0.7238 0.7153 0.7238 422,769 +0.00(+0.00%)
Feb 15, 2002 0.7153 0.7238 0.7153 0.7238 246,615 +0.02(+3.03%)
Feb 14, 2002 0.6948 0.7025 0.6948 0.7025 986,461 +0.01(+1.23%)
Feb 13, 2002 0.6812 0.7025 0.6812 0.6940 789,168 +0.01(+1.24%)
Feb 12, 2002 0.6855 0.6855 0.6855 0.6855 1,174 -0.00(-0.62%)
Feb 11, 2002 0.6897 0.6897 0.6897 0.6897 7,046 +0.01(+1.25%)
Feb 08, 2002 0.7110 0.7110 0.6770 0.6812 112,738 -0.03(-4.76%)
Feb 07, 2002 0.7238 0.7238 0.7153 0.7153 8,220 -0.01(-1.18%)
Feb 06, 2002 0.7238 0.7238 0.7238 0.7238 1,174 +0.00(+0.00%)
Feb 05, 2002 0.7366 0.7366 0.7238 0.7238 23,487 -0.01(-0.82%)
Feb 04, 2002 0.7281 0.7298 0.7281 0.7298 83,379 -0.01(-0.92%)
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.