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 )

5.280 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
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.