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 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%)
May 01, 2006
1.496
1.535
1.482
1.532
248,963
+0.04(+2.39%)
Apr 28, 2006
1.443
1.497
1.429
1.496
812,656
+0.07(+5.02%)
Apr 27, 2006
1.424
1.437
1.410
1.425
502,625
-0.01(-0.53%)
Apr 26, 2006
1.410
1.432
1.406
1.432
462,697
+0.02(+1.63%)
Apr 25, 2006
1.414
1.439
1.402
1.409
301,810
-0.02(-1.55%)
Apr 24, 2006
1.495
1.511
1.431
1.431
422,769
-0.06(-3.94%)
Apr 21, 2006
1.511
1.524
1.490
1.490
348,784
-0.01(-0.51%)
Apr 20, 2006
1.503
1.514
1.452
1.498
558,994
+0.00(+0.00%)
Apr 19, 2006
1.497
1.503
1.472
1.498
445,081
+0.01(+0.63%)
Apr 18, 2006
1.510
1.510
1.465
1.488
421,594
-0.01(-0.96%)
Apr 17, 2006
1.511
1.511
1.500
1.503
172,630
-0.01(-0.51%)
Apr 13, 2006
1.494
1.524
1.494
1.511
355,830
+0.02(+1.08%)
Apr 12, 2006
1.462
1.496
1.462
1.494
392,235
+0.03(+2.21%)
Apr 11, 2006
1.487
1.518
1.462
1.462
679,953
-0.04(-2.94%)
Apr 10, 2006
1.482
1.524
1.482
1.506
659,989
+0.03(+2.02%)
Apr 07, 2006
1.490
1.520
1.450
1.477
636,502
-0.00(-0.29%)
Apr 06, 2006
1.511
1.511
1.465
1.481
386,363
-0.03(-2.03%)
Apr 05, 2006
1.494
1.533
1.494
1.511
1,551,327
+0.02(+1.25%)
Apr 04, 2006
1.518
1.523
1.473
1.493
402,804
+0.02(+1.62%)
Apr 03, 2006
1.511
1.511
1.452
1.469
616,538
-0.04(-2.87%)
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
.