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 )

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 1.282 1.333 1.276 1.299 611,840 +0.02(+1.80%)
May 30, 2006 1.354 1.354 1.263 1.276 1,381,045 -0.10(-7.01%)
May 26, 2006 1.345 1.397 1.339 1.372 371,097 +0.03(+1.96%)
May 25, 2006 1.288 1.345 1.282 1.345 758,635 +0.06(+4.43%)
May 24, 2006 1.320 1.322 1.262 1.288 237,220 -0.04(-2.83%)
May 23, 2006 1.298 1.345 1.298 1.326 548,425 +0.04(+3.39%)
May 22, 2006 1.338 1.342 1.242 1.282 1,187,276 -0.13(-8.89%)
May 19, 2006 1.450 1.450 1.388 1.408 870,199 -0.04(-2.94%)
May 18, 2006 1.475 1.488 1.409 1.450 784,471 -0.03(-2.24%)
May 17, 2006 1.546 1.546 1.466 1.483 1,419,799 -0.08(-5.02%)
May 16, 2006 1.558 1.571 1.546 1.562 1,777,978 +0.01(+0.71%)
May 15, 2006 1.558 1.563 1.533 1.551 1,411,578 -0.02(-1.19%)
May 12, 2006 1.595 1.595 1.544 1.569 800,912 -0.03(-1.60%)
May 11, 2006 1.575 1.611 1.557 1.595 1,152,045 +0.03(+1.90%)
May 10, 2006 1.578 1.578 1.540 1.565 448,604 -0.01(-0.38%)
May 09, 2006 1.611 1.627 1.555 1.571 238,394 -0.04(-2.74%)
May 08, 2006 1.554 1.643 1.554 1.615 655,292 +0.07(+4.23%)
May 05, 2006 1.532 1.552 1.523 1.550 652,943 +0.02(+1.62%)
May 04, 2006 1.511 1.526 1.500 1.525 495,579 +0.02(+1.53%)
May 03, 2006 1.503 1.503 1.491 1.502 247,789 -0.01(-0.34%)
May 02, 2006 1.511 1.516 1.473 1.507 1,107,420 -0.02(-1.61%)
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.