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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 3.904 3.948 3.878 3.948 1,190,860 +0.04(+1.13%)
Sep 27, 2019 3.842 3.957 3.842 3.904 477,400 +0.04(+0.91%)
Sep 26, 2019 3.851 3.904 3.807 3.869 591,855 +0.07(+1.86%)
Sep 25, 2019 3.728 3.816 3.683 3.798 905,169 +0.02(+0.47%)
Sep 24, 2019 3.851 3.856 3.763 3.781 525,542 -0.07(-1.83%)
Sep 23, 2019 3.860 3.895 3.816 3.851 529,784 -0.01(-0.23%)
Sep 20, 2019 3.878 3.887 3.798 3.860 2,470,211 -0.04(-0.91%)
Sep 19, 2019 4.063 4.090 3.878 3.895 974,447 -0.16(-3.92%)
Sep 18, 2019 4.099 4.143 3.988 4.054 1,018,765 -0.06(-1.50%)
Sep 17, 2019 3.878 4.134 3.842 4.116 1,247,819 +0.19(+4.95%)
Sep 16, 2019 3.789 3.975 3.789 3.922 1,477,347 +0.11(+3.02%)
Sep 13, 2019 3.948 3.984 3.794 3.807 1,136,614 -0.14(-3.58%)
Sep 12, 2019 3.966 3.993 3.900 3.948 853,841 +0.04(+0.90%)
Sep 11, 2019 3.966 4.037 3.895 3.913 1,426,579 -0.05(-1.34%)
Sep 10, 2019 3.948 4.028 3.931 3.966 1,815,722 +0.04(+0.90%)
Sep 09, 2019 3.904 4.054 3.904 3.931 1,866,391 +0.01(+0.23%)
Sep 06, 2019 3.878 3.940 3.878 3.922 1,028,047 +0.07(+1.83%)
Sep 05, 2019 3.860 3.873 3.794 3.851 816,760 +0.05(+1.40%)
Sep 04, 2019 3.754 3.798 3.728 3.798 1,170,479 +0.19(+5.13%)
Sep 03, 2019 3.639 3.763 3.595 3.613 2,410,970 +0.08(+2.25%)
Aug 30, 2019 3.560 3.604 3.476 3.533 2,210,624 -0.05(-1.48%)
Aug 29, 2019 3.427 3.604 3.427 3.586 2,733,494 +0.21(+6.28%)
Aug 28, 2019 3.277 3.401 3.268 3.374 707,948 +0.06(+1.87%)
Aug 27, 2019 3.330 3.365 3.189 3.312 1,547,914 -0.03(-0.79%)
Aug 26, 2019 3.507 3.507 3.304 3.339 718,511 -0.07(-2.07%)
Aug 23, 2019 3.551 3.630 3.401 3.410 1,263,068 -0.20(-5.67%)
Aug 22, 2019 3.641 3.710 3.614 3.614 1,191,462 -0.01(-0.24%)
Aug 21, 2019 3.492 3.632 3.462 3.623 1,204,592 +0.20(+5.87%)
Aug 20, 2019 3.370 3.488 3.318 3.422 865,649 -0.03(-0.76%)
Aug 19, 2019 3.597 3.667 3.414 3.449 1,001,894 -0.14(-3.89%)
Aug 16, 2019 3.693 3.737 3.588 3.588 1,328,794 -0.06(-1.67%)
Aug 15, 2019 3.798 3.850 3.632 3.649 3,889,892 -0.32(-8.13%)
Aug 14, 2019 4.016 4.051 3.942 3.972 2,167,679 -0.18(-4.41%)
Aug 13, 2019 4.095 4.243 4.095 4.156 1,080,052 +0.00(+0.00%)
Aug 12, 2019 4.156 4.226 4.103 4.156 504,550 -0.13(-3.05%)
Aug 09, 2019 4.322 4.357 4.243 4.287 697,785 -0.03(-0.81%)
Aug 08, 2019 4.234 4.330 4.234 4.322 1,024,668 +0.16(+3.77%)
Aug 07, 2019 4.156 4.199 4.103 4.164 742,774 -0.10(-2.25%)
Aug 06, 2019 4.226 4.260 4.147 4.260 1,201,810 +0.06(+1.46%)
Aug 05, 2019 4.330 4.339 4.173 4.199 1,183,026 -0.27(-6.05%)
Aug 02, 2019 4.540 4.549 4.453 4.470 479,813 -0.04(-0.97%)
Aug 01, 2019 4.557 4.671 4.501 4.514 906,823 -0.03(-0.77%)
Jul 31, 2019 4.671 4.706 4.514 4.549 1,197,275 -0.12(-2.62%)
Jul 30, 2019 4.557 4.723 4.540 4.671 1,030,354 +0.09(+1.90%)
Jul 29, 2019 4.575 4.618 4.514 4.583 1,423,370 -0.08(-1.69%)
Jul 26, 2019 4.732 4.749 4.658 4.662 753,911 -0.06(-1.29%)
Jul 25, 2019 4.784 4.793 4.627 4.723 1,044,960 -0.08(-1.64%)
Jul 24, 2019 4.662 4.819 4.662 4.802 1,214,773 +0.17(+3.58%)
Jul 23, 2019 4.653 4.697 4.487 4.636 2,783,068 +0.07(+1.53%)
Jul 22, 2019 4.662 4.719 4.566 4.566 2,688,458 -0.13(-2.79%)
Jul 19, 2019 4.758 4.767 4.662 4.697 2,332,061 -0.15(-3.06%)
Jul 18, 2019 4.697 4.845 4.697 4.845 571,067 +0.17(+3.74%)
Jul 17, 2019 4.653 4.714 4.627 4.671 589,243 +0.03(+0.75%)
Jul 16, 2019 4.723 4.732 4.618 4.636 414,906 -0.11(-2.39%)
Jul 15, 2019 4.767 4.767 4.680 4.749 429,485 -0.02(-0.37%)
Jul 12, 2019 4.828 4.863 4.758 4.767 438,235 -0.05(-1.09%)
Jul 11, 2019 4.819 4.880 4.753 4.819 848,823 +0.00(+0.00%)
Jul 10, 2019 4.680 4.854 4.680 4.819 973,597 +0.24(+5.34%)
Jul 09, 2019 4.479 4.601 4.479 4.575 503,879 +0.07(+1.55%)
Jul 08, 2019 4.496 4.531 4.470 4.505 854,728 +0.02(+0.39%)
Jul 05, 2019 4.470 4.522 4.435 4.487 967,645 +0.10(+2.19%)
Jul 03, 2019 4.365 4.439 4.357 4.391 549,569 -0.02(-0.40%)
Jul 02, 2019 4.479 4.514 4.357 4.409 1,209,309 -0.08(-1.75%)
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.