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, 2004 0.9026 0.9154 0.9026 0.9069 1,194,322 -0.00(-0.19%)
Apr 29, 2004 0.9409 0.9409 0.9086 0.9086 63,415 -0.02(-2.02%)
Apr 28, 2004 0.9401 0.9401 0.9111 0.9273 411,025 -0.01(-1.18%)
Apr 27, 2004 0.9367 0.9443 0.9367 0.9384 142,097 -0.00(-0.09%)
Apr 26, 2004 0.9384 0.9529 0.9384 0.9392 233,697 +0.01(+1.01%)
Apr 23, 2004 0.9486 0.9486 0.9282 0.9299 76,333 +0.00(+0.28%)
Apr 22, 2004 0.9495 0.9495 0.9248 0.9273 293,589 -0.02(-2.33%)
Apr 21, 2004 0.9622 0.9622 0.9452 0.9495 34,056 -0.02(-2.19%)
Apr 20, 2004 0.9776 0.9776 0.9707 0.9707 7,046 +0.00(+0.09%)
Apr 19, 2004 0.9741 0.9835 0.9656 0.9699 16,441 -0.01(-1.30%)
Apr 16, 2004 0.9759 0.9878 0.9759 0.9827 54,020 +0.01(+0.70%)
Apr 15, 2004 0.9920 0.9920 0.9759 0.9759 30,533 -0.01(-1.29%)
Apr 14, 2004 0.9920 0.9937 0.9861 0.9886 111,564 -0.00(-0.34%)
Apr 13, 2004 1.005 1.005 0.9835 0.9920 36,405 +0.01(+1.30%)
Apr 12, 2004 0.9861 0.9946 0.9793 0.9793 185,548 -0.02(-1.54%)
Apr 08, 2004 1.001 1.001 0.9946 0.9946 2,348 -0.00(-0.09%)
Apr 07, 2004 0.9954 0.9954 0.9954 0.9954 5,871 -0.00(-0.26%)
Apr 06, 2004 0.9920 0.9980 0.9920 0.9980 4,697 +0.01(+1.47%)
Apr 05, 2004 0.9920 0.9920 0.9665 0.9835 477,963 -0.01(-0.86%)
Apr 02, 2004 1.018 1.018 0.9895 0.9920 482,661 -0.01(-1.27%)
Apr 01, 2004 1.005 1.013 1.005 1.005 325,297 -0.00(-0.42%)
Mar 31, 2004 1.022 1.026 1.009 1.009 290,066 -0.02(-1.90%)
Mar 30, 2004 1.030 1.044 1.022 1.029 86,902 +0.01(+0.50%)
Mar 29, 2004 1.030 1.031 1.020 1.024 28,184 -0.01(-0.58%)
Mar 26, 2004 1.025 1.039 1.025 1.030 39,928 +0.01(+1.26%)
Mar 25, 2004 1.026 1.030 1.017 1.017 14,092 -0.01(-0.50%)
Mar 24, 2004 1.024 1.043 1.013 1.022 73,984 -0.01(-0.99%)
Mar 23, 2004 1.039 1.046 1.030 1.032 88,076 -0.01(-0.57%)
Mar 22, 2004 1.049 1.049 1.038 1.038 95,123 -0.00(-0.25%)
Mar 19, 2004 1.034 1.055 1.030 1.041 220,779 +0.02(+1.58%)
Mar 18, 2004 1.019 1.024 1.017 1.024 100,994 +0.00(+0.42%)
Mar 17, 2004 1.008 1.020 1.008 1.020 7,046 +0.01(+1.27%)
Mar 16, 2004 1.008 1.009 0.9878 1.007 31,707 +0.00(+0.17%)
Mar 15, 2004 0.9997 1.008 0.9963 1.006 30,533 +0.01(+1.46%)
Mar 12, 2004 1.001 1.001 0.9597 0.9912 290,066 -0.00(-0.17%)
Mar 11, 2004 1.009 1.009 0.9810 0.9929 72,810 -0.01(-0.77%)
Mar 10, 2004 1.018 1.018 1.001 1.001 81,030 -0.03(-2.57%)
Mar 09, 2004 1.032 1.032 1.025 1.027 11,743 -0.01(-1.31%)
Mar 08, 2004 1.024 1.041 1.024 1.041 17,615 +0.01(+0.83%)
Mar 05, 2004 1.023 1.041 1.016 1.032 51,671 +0.01(+0.50%)
Mar 04, 2004 1.041 1.041 1.025 1.027 43,451 -0.01(-0.58%)
Mar 03, 2004 1.052 1.052 1.013 1.033 108,040 -0.01(-0.98%)
Mar 02, 2004 1.043 1.043 1.036 1.043 131,528 -0.01(-0.81%)
Mar 01, 2004 1.015 1.059 1.015 1.052 28,184 +0.04(+4.22%)
Feb 27, 2004 1.009 1.019 0.9963 1.009 84,553 -0.00(-0.08%)
Feb 26, 2004 1.011 1.011 1.010 1.010 8,220 -0.01(-0.92%)
Feb 25, 2004 1.019 1.019 1.009 1.019 52,846 -0.00(-0.17%)
Feb 24, 2004 0.9954 1.021 0.9954 1.021 17,615 +0.02(+1.61%)
Feb 23, 2004 1.015 1.015 1.003 1.005 35,230 -0.02(-1.83%)
Feb 20, 2004 0.9750 1.026 0.9750 1.024 407,502 +0.03(+2.65%)
Feb 19, 2004 1.005 1.005 0.9869 0.9971 348,784 -0.01(-1.18%)
Feb 18, 2004 1.058 1.058 0.9886 1.009 517,892 -0.04(-3.81%)
Feb 17, 2004 1.064 1.064 1.035 1.049 103,343 -0.01(-1.04%)
Feb 13, 2004 1.073 1.074 1.051 1.060 113,912 -0.00(-0.40%)
Feb 12, 2004 1.090 1.090 1.058 1.064 109,215 -0.04(-3.70%)
Feb 11, 2004 1.073 1.105 1.069 1.105 503,799 +0.04(+3.84%)
Feb 10, 2004 1.047 1.090 1.047 1.064 116,261 +0.03(+2.46%)
Feb 09, 2004 1.039 1.052 1.035 1.039 244,266 +0.01(+0.83%)
Feb 06, 2004 1.030 1.041 1.023 1.030 299,461 +0.01(+0.83%)
Feb 05, 2004 1.041 1.051 1.016 1.022 204,338 -0.01(-1.07%)
Feb 04, 2004 1.062 1.069 1.031 1.033 369,922 -0.01(-0.57%)
Feb 03, 2004 1.026 1.064 1.026 1.039 146,794 +0.02(+2.01%)
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.