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 )

4.665 -0.075 (-1.58%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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 (%)
May 30, 2008 3.320 3.437 3.267 3.394 722,723 +0.07(+2.21%)
May 29, 2008 3.194 3.381 3.194 3.321 668,644 +0.04(+1.35%)
May 28, 2008 3.190 3.316 3.137 3.277 748,359 +0.10(+3.14%)
May 27, 2008 3.226 3.226 3.136 3.177 718,037 -0.01(-0.16%)
May 26, 2008 3.286 3.335 3.145 3.182 0 +0.00(+0.00%)
May 23, 2008 3.286 3.335 3.145 3.182 843,283 -0.06(-1.86%)
May 22, 2008 3.220 3.300 3.194 3.243 731,108 +0.01(+0.16%)
May 21, 2008 3.244 3.289 3.217 3.238 1,006,906 -0.02(-0.55%)
May 20, 2008 3.205 3.285 3.201 3.255 1,115,358 +0.01(+0.18%)
May 19, 2008 3.278 3.287 3.214 3.249 1,213,711 -0.03(-0.96%)
May 16, 2008 3.306 3.306 3.193 3.281 1,286,227 -0.02(-0.70%)
May 15, 2008 3.348 3.348 3.272 3.304 745,459 -0.07(-2.22%)
May 14, 2008 3.424 3.475 3.363 3.379 1,186,184 -0.07(-2.02%)
May 13, 2008 3.366 3.455 3.342 3.449 1,858,551 +0.10(+3.05%)
May 12, 2008 3.238 3.359 3.236 3.347 1,292,980 +0.13(+4.05%)
May 09, 2008 3.203 3.216 3.138 3.216 720,151 +0.02(+0.75%)
May 08, 2008 3.092 3.194 3.091 3.192 1,025,179 +0.09(+2.99%)
May 07, 2008 3.155 3.163 3.044 3.100 422,921 -0.08(-2.62%)
May 06, 2008 3.134 3.212 3.130 3.183 566,322 +0.03(+0.92%)
May 05, 2008 3.137 3.170 3.108 3.154 489,049 +0.02(+0.52%)
May 02, 2008 3.173 3.193 3.067 3.138 2,000,190 +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.