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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 1.537 1.544 1.488 1.512 227,825 -0.02(-1.33%)
Mar 30, 2006 1.504 1.541 1.504 1.533 1,238,948 +0.03(+2.10%)
Mar 29, 2006 1.477 1.506 1.477 1.501 239,569 +0.01(+0.74%)
Mar 28, 2006 1.528 1.532 1.475 1.490 263,056 -0.05(-3.05%)
Mar 27, 2006 1.471 1.564 1.469 1.537 799,738 +0.07(+4.88%)
Mar 24, 2006 1.475 1.483 1.402 1.465 757,461 -0.01(-0.58%)
Mar 23, 2006 1.505 1.512 1.474 1.474 1,269,481 -0.03(-1.93%)
Mar 22, 2006 1.512 1.516 1.491 1.503 640,025 -0.01(-0.62%)
Mar 21, 2006 1.506 1.517 1.488 1.512 2,203,096 +0.00(+0.11%)
Mar 20, 2006 1.508 1.523 1.499 1.511 1,036,958 +0.01(+0.57%)
Mar 17, 2006 1.487 1.506 1.480 1.502 681,127 +0.02(+1.44%)
Mar 16, 2006 1.469 1.486 1.456 1.481 507,322 +0.02(+1.05%)
Mar 15, 2006 1.460 1.465 1.440 1.465 455,651 +0.01(+1.00%)
Mar 14, 2006 1.442 1.454 1.431 1.451 1,000,553 +0.01(+0.53%)
Mar 13, 2006 1.447 1.450 1.435 1.443 1,608,871 +0.01(+0.41%)
Mar 10, 2006 1.422 1.440 1.422 1.437 621,235 +0.01(+0.66%)
Mar 09, 2006 1.414 1.439 1.414 1.428 1,207,240 +0.01(+0.42%)
Mar 08, 2006 1.448 1.448 1.419 1.422 872,548 -0.03(-1.76%)
Mar 07, 2006 1.435 1.448 1.415 1.448 1,591,255 +0.01(+0.77%)
Mar 06, 2006 1.455 1.460 1.431 1.437 218,430 -0.01(-0.76%)
Mar 03, 2006 1.448 1.454 1.440 1.448 640,025 -0.00(-0.24%)
Mar 02, 2006 1.438 1.460 1.435 1.451 2,629,388 +0.01(+0.83%)
Mar 01, 2006 1.429 1.439 1.422 1.439 2,670,491 +0.01(+0.71%)
Feb 28, 2006 1.422 1.432 1.410 1.429 119,784 +0.01(+0.48%)
Feb 27, 2006 1.392 1.422 1.392 1.422 217,256 +0.04(+3.02%)
Feb 24, 2006 1.375 1.403 1.375 1.380 386,363 +0.01(+0.87%)
Feb 23, 2006 1.439 1.439 1.354 1.368 4,358,044 -0.08(-5.47%)
Feb 22, 2006 1.449 1.461 1.442 1.448 873,722 -0.00(-0.06%)
Feb 21, 2006 1.469 1.469 1.435 1.448 1,573,640 -0.03(-2.35%)
Feb 17, 2006 1.429 1.490 1.420 1.483 692,871 +0.05(+3.81%)
Feb 16, 2006 1.337 1.436 1.337 1.429 1,337,594 +0.09(+6.40%)
Feb 15, 2006 1.295 1.345 1.293 1.343 573,086 +0.03(+2.01%)
Feb 14, 2006 1.286 1.321 1.277 1.316 1,404,532 +0.03(+2.25%)
Feb 13, 2006 1.281 1.299 1.277 1.288 2,161,993 +0.01(+0.53%)
Feb 10, 2006 1.279 1.297 1.265 1.281 932,440 +0.01(+0.80%)
Feb 09, 2006 1.269 1.288 1.260 1.270 2,015,199 -0.01(-0.53%)
Feb 08, 2006 1.265 1.289 1.265 1.277 638,851 +0.01(+0.76%)
Feb 07, 2006 1.267 1.299 1.252 1.268 1,706,342 -0.05(-3.65%)
Feb 06, 2006 1.328 1.328 1.300 1.316 694,045 +0.02(+1.38%)
Feb 03, 2006 1.294 1.328 1.277 1.298 2,183,132 +0.00(+0.20%)
Feb 02, 2006 1.307 1.308 1.287 1.295 679,953 -0.01(-0.59%)
Feb 01, 2006 1.287 1.312 1.281 1.303 3,023,973 +0.01(+1.12%)
Jan 31, 2006 1.286 1.290 1.278 1.288 1,096,850 -0.01(-0.46%)
Jan 30, 2006 1.278 1.297 1.276 1.294 1,103,896 +0.02(+1.20%)
Jan 27, 2006 1.269 1.292 1.268 1.279 326,471 -0.01(-0.53%)
Jan 26, 2006 1.276 1.302 1.248 1.286 268,928 +0.00(+0.13%)
Jan 25, 2006 1.282 1.321 1.282 1.284 163,235 +0.02(+1.89%)
Jan 24, 2006 1.286 1.295 1.256 1.260 557,820 -0.05(-3.58%)
Jan 23, 2006 1.270 1.320 1.179 1.307 826,748 +0.02(+1.25%)
Jan 20, 2006 1.265 1.316 1.265 1.291 844,363 +0.03(+2.71%)
Jan 19, 2006 1.242 1.271 1.239 1.257 104,517 +0.02(+1.79%)
Jan 18, 2006 1.213 1.241 1.213 1.235 448,604 +0.01(+1.05%)
Jan 17, 2006 1.226 1.233 1.218 1.222 751,589 -0.00(-0.35%)
Jan 13, 2006 1.227 1.236 1.213 1.226 1,391,614 +0.00(+0.00%)
Jan 12, 2006 1.210 1.242 1.196 1.226 3,283,506 +0.01(+0.84%)
Jan 11, 2006 1.205 1.239 1.192 1.216 6,323,920 +0.02(+1.49%)
Jan 10, 2006 1.221 1.221 1.192 1.198 789,168 -0.03(-2.56%)
Jan 09, 2006 1.224 1.245 1.224 1.230 508,497 +0.01(+0.77%)
Jan 06, 2006 1.227 1.244 1.219 1.220 144,446 -0.00(-0.35%)
Jan 05, 2006 1.247 1.252 1.217 1.224 485,010 -0.01(-0.48%)
Jan 04, 2006 1.223 1.247 1.222 1.230 1,480,866 +0.02(+1.26%)
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.