Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.650
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
0.6710
0.6795
0.6667
0.6770
14,092
+0.01(+2.19%)
May 29, 2003
0.6412
0.6625
0.6412
0.6625
22,312
+0.02(+3.18%)
May 28, 2003
0.6395
0.6421
0.6395
0.6421
16,441
+0.00(+0.27%)
May 27, 2003
0.6684
0.6684
0.6386
0.6403
36,405
-0.04(-5.41%)
May 23, 2003
0.6446
0.6855
0.6446
0.6770
71,635
+0.04(+5.72%)
May 22, 2003
0.6412
0.6412
0.6386
0.6403
48,148
-0.01(-1.05%)
May 21, 2003
0.6676
0.6676
0.6284
0.6472
91,599
-0.02(-2.94%)
May 20, 2003
0.6667
0.6667
0.6667
0.6667
2,348
+0.00(+0.51%)
May 19, 2003
0.6702
0.6702
0.6633
0.6633
15,266
+0.00(+0.26%)
May 16, 2003
0.6702
0.6702
0.6616
0.6616
9,394
-0.01(-1.89%)
May 15, 2003
0.6974
0.6974
0.6719
0.6744
117,435
-0.02(-2.70%)
May 14, 2003
0.7025
0.7025
0.6897
0.6931
369,922
-0.01(-1.69%)
May 13, 2003
0.7068
0.7068
0.6983
0.7051
83,379
-0.00(-0.36%)
May 12, 2003
0.7025
0.7110
0.7025
0.7076
283,020
+0.01(+1.47%)
May 09, 2003
0.6897
0.7000
0.6889
0.6974
203,164
+0.01(+1.24%)
May 08, 2003
0.6736
0.6889
0.6736
0.6889
19,964
+0.02(+2.53%)
May 07, 2003
0.6650
0.6719
0.6650
0.6719
3,523
+0.01(+1.68%)
May 06, 2003
0.6684
0.6684
0.6608
0.6608
171,456
-0.00(-0.13%)
May 05, 2003
0.6727
0.6736
0.6591
0.6616
212,558
-0.02(-2.51%)
May 02, 2003
0.6770
0.6795
0.6770
0.6787
17,615
+0.00(+0.25%)
May 01, 2003
0.6770
0.6770
0.6770
0.6770
0
+0.00(+0.00%)
Apr 30, 2003
0.6787
0.6787
0.6761
0.6770
378,143
-0.01(-1.24%)
Apr 29, 2003
0.6829
0.6863
0.6829
0.6855
537,856
+0.00(+0.37%)
Apr 28, 2003
0.6727
0.6829
0.6727
0.6829
16,441
+0.01(+2.17%)
Apr 25, 2003
0.6710
0.6710
0.6684
0.6684
3,523
-0.01(-1.26%)
Apr 24, 2003
0.6855
0.6863
0.6744
0.6770
769,204
-0.01(-1.36%)
Apr 23, 2003
0.6761
0.6863
0.6761
0.6863
12,917
+0.01(+0.75%)
Apr 22, 2003
0.6940
0.6948
0.6753
0.6812
811,481
-0.01(-1.84%)
Apr 21, 2003
0.6914
0.6940
0.6914
0.6940
11,743
+0.00(+0.37%)
Apr 17, 2003
0.6940
0.6940
0.6821
0.6914
37,579
-0.00(-0.37%)
Apr 16, 2003
0.7008
0.7051
0.6940
0.6940
42,276
+0.00(+0.25%)
Apr 15, 2003
0.6719
0.6966
0.6719
0.6923
52,846
+0.03(+4.36%)
Apr 14, 2003
0.6616
0.6676
0.6574
0.6633
564,866
+0.01(+1.56%)
Apr 11, 2003
0.6489
0.6574
0.6489
0.6531
382,840
-0.00(-0.52%)
Apr 10, 2003
0.6565
0.6565
0.6565
0.6565
1,009,948
-0.00(-0.52%)
Apr 09, 2003
0.6557
0.6599
0.6480
0.6599
762,158
+0.01(+0.78%)
Apr 08, 2003
0.6548
0.6676
0.6548
0.6548
71,635
+0.01(+1.32%)
Apr 07, 2003
0.6344
0.6557
0.6344
0.6463
243,092
+0.02(+3.27%)
Apr 04, 2003
0.6216
0.6259
0.6216
0.6259
542,553
+0.01(+2.08%)
Apr 03, 2003
0.6131
0.6216
0.6131
0.6131
147,969
+0.00(+0.42%)
Apr 02, 2003
0.6122
0.6131
0.6088
0.6105
326,471
+0.01(+0.99%)
Apr 01, 2003
0.5910
0.6131
0.5910
0.6046
160,887
+0.02(+3.20%)
Mar 31, 2003
0.5807
0.5876
0.5807
0.5859
367,574
+0.01(+1.03%)
Mar 28, 2003
0.5799
0.5799
0.5799
0.5799
3,523
+0.01(+0.89%)
Mar 27, 2003
0.5748
0.5748
0.5748
0.5748
2,348
-0.00(-0.15%)
Mar 26, 2003
0.5799
0.5799
0.5714
0.5756
362,876
-0.00(-0.59%)
Mar 25, 2003
0.5748
0.5790
0.5748
0.5790
32,882
+0.00(+0.74%)
Mar 24, 2003
0.5748
0.5748
0.5705
0.5748
39,928
-0.00(-0.44%)
Mar 21, 2003
0.5773
0.5773
0.5773
0.5773
12,917
+0.00(+0.44%)
Mar 20, 2003
0.5688
0.5748
0.5680
0.5748
85,728
+0.00(+0.45%)
Mar 19, 2003
0.5714
0.5722
0.5705
0.5722
178,502
+0.00(+0.30%)
Mar 18, 2003
0.5748
0.5748
0.5705
0.5705
65,764
-0.00(-0.74%)
Mar 17, 2003
0.5739
0.5756
0.5654
0.5748
210,210
+0.01(+0.90%)
Mar 14, 2003
0.5697
0.5697
0.5697
0.5697
1,174
+0.00(+0.75%)
Mar 13, 2003
0.5629
0.5654
0.5629
0.5654
2,348
+0.00(+0.61%)
Mar 12, 2003
0.5663
0.5663
0.5620
0.5620
5,871
-0.01(-1.79%)
Mar 11, 2003
0.5620
0.5722
0.5620
0.5722
10,569
+0.01(+1.82%)
Mar 10, 2003
0.5620
0.5629
0.5612
0.5620
172,630
-0.00(-0.15%)
Mar 07, 2003
0.5646
0.5646
0.5629
0.5629
8,220
-0.01(-1.49%)
Mar 06, 2003
0.5714
0.5714
0.5714
0.5714
0
+0.00(+0.00%)
Mar 05, 2003
0.5714
0.5714
0.5714
0.5714
35,230
+0.00(+0.75%)
Mar 04, 2003
0.5671
0.5671
0.5671
0.5671
0
+0.00(+0.00%)
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
.