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 )

4.650 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2005 1.384 1.389 1.363 1.364 95,123 -0.01(-0.87%)
Nov 29, 2005 1.354 1.399 1.351 1.376 186,722 +0.02(+1.64%)
Nov 28, 2005 1.364 1.366 1.345 1.354 171,456 +0.00(+0.25%)
Nov 25, 2005 1.304 1.356 1.304 1.351 152,666 +0.05(+4.14%)
Nov 23, 2005 1.270 1.307 1.270 1.297 122,133 +0.03(+2.77%)
Nov 22, 2005 1.277 1.277 1.261 1.262 85,728 -0.03(-2.11%)
Nov 21, 2005 1.274 1.294 1.274 1.289 93,948 +0.03(+2.37%)
Nov 18, 2005 1.263 1.288 1.256 1.259 98,646 -0.01(-0.94%)
Nov 17, 2005 1.252 1.288 1.252 1.271 205,512 +0.01(+0.88%)
Nov 16, 2005 1.238 1.266 1.237 1.260 210,210 +0.03(+2.49%)
Nov 15, 2005 1.248 1.265 1.229 1.230 125,656 -0.02(-1.50%)
Nov 14, 2005 1.251 1.273 1.247 1.248 283,020 -0.03(-2.72%)
Nov 11, 2005 1.288 1.289 1.273 1.283 2,779,706 +0.03(+2.66%)
Nov 10, 2005 1.328 1.333 1.226 1.250 11,933,830 -0.10(-7.09%)
Nov 09, 2005 1.347 1.362 1.340 1.345 183,199 +0.01(+0.77%)
Nov 08, 2005 1.333 1.352 1.333 1.335 89,251 +0.00(+0.06%)
Nov 07, 2005 1.320 1.343 1.320 1.334 95,123 -0.01(-0.51%)
Nov 04, 2005 1.339 1.344 1.308 1.341 139,748 +0.01(+0.51%)
Nov 03, 2005 1.334 1.345 1.333 1.334 935,963 +0.00(+0.00%)
Nov 02, 2005 1.336 1.349 1.333 1.334 198,466 -0.00(-0.13%)
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.