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, 2008
3.320
3.437
3.267
3.394
722,723
+0.07(+2.21%)
May 29, 2008
3.194
3.381
3.194
3.321
668,644
+0.04(+1.35%)
May 28, 2008
3.190
3.316
3.137
3.277
748,359
+0.10(+3.14%)
May 27, 2008
3.226
3.226
3.136
3.177
718,037
-0.01(-0.16%)
May 26, 2008
3.286
3.335
3.145
3.182
0
+0.00(+0.00%)
May 23, 2008
3.286
3.335
3.145
3.182
843,283
-0.06(-1.86%)
May 22, 2008
3.220
3.300
3.194
3.243
731,108
+0.01(+0.16%)
May 21, 2008
3.244
3.289
3.217
3.238
1,006,906
-0.02(-0.55%)
May 20, 2008
3.205
3.285
3.201
3.255
1,115,358
+0.01(+0.18%)
May 19, 2008
3.278
3.287
3.214
3.249
1,213,711
-0.03(-0.96%)
May 16, 2008
3.306
3.306
3.193
3.281
1,286,227
-0.02(-0.70%)
May 15, 2008
3.348
3.348
3.272
3.304
745,459
-0.07(-2.22%)
May 14, 2008
3.424
3.475
3.363
3.379
1,186,184
-0.07(-2.02%)
May 13, 2008
3.366
3.455
3.342
3.449
1,858,551
+0.10(+3.05%)
May 12, 2008
3.238
3.359
3.236
3.347
1,292,980
+0.13(+4.05%)
May 09, 2008
3.203
3.216
3.138
3.216
720,151
+0.02(+0.75%)
May 08, 2008
3.092
3.194
3.091
3.192
1,025,179
+0.09(+2.99%)
May 07, 2008
3.155
3.163
3.044
3.100
422,921
-0.08(-2.62%)
May 06, 2008
3.134
3.212
3.130
3.183
566,322
+0.03(+0.92%)
May 05, 2008
3.137
3.170
3.108
3.154
489,049
+0.02(+0.52%)
May 02, 2008
3.173
3.193
3.067
3.138
2,000,190
+0.01(+0.46%)
May 01, 2008
3.155
3.234
3.068
3.123
1,379,929
+0.02(+0.77%)
Apr 30, 2008
2.897
3.101
2.856
3.100
1,146,385
+0.24(+8.43%)
Apr 29, 2008
2.908
2.912
2.857
2.859
508,074
-0.05(-1.76%)
Apr 28, 2008
2.937
2.972
2.908
2.910
448,393
-0.05(-1.64%)
Apr 25, 2008
2.974
2.990
2.920
2.958
576,950
+0.01(+0.26%)
Apr 24, 2008
2.997
3.007
2.895
2.951
1,010,934
-0.05(-1.53%)
Apr 23, 2008
2.993
3.016
2.968
2.997
375,794
-0.03(-0.90%)
Apr 22, 2008
3.066
3.066
2.954
3.024
575,071
-0.02(-0.78%)
Apr 21, 2008
2.939
3.054
2.933
3.048
321,668
+0.06(+1.88%)
Apr 18, 2008
3.069
3.069
2.991
2.991
1,392,248
-0.09(-3.04%)
Apr 17, 2008
3.066
3.096
3.022
3.085
315,467
-0.02(-0.55%)
Apr 16, 2008
3.023
3.102
3.023
3.102
1,357,194
+0.10(+3.32%)
Apr 15, 2008
2.966
3.010
2.966
3.002
688,408
+0.04(+1.38%)
Apr 14, 2008
2.970
2.994
2.919
2.962
2,148,124
-0.01(-0.29%)
Apr 11, 2008
2.977
3.007
2.945
2.970
834,968
-0.06(-2.05%)
Apr 10, 2008
3.025
3.046
2.999
3.032
686,999
+0.02(+0.56%)
Apr 09, 2008
3.054
3.091
2.995
3.015
826,748
-0.04(-1.31%)
Apr 08, 2008
3.030
3.074
3.013
3.055
1,108,594
+0.03(+1.01%)
Apr 07, 2008
3.163
3.163
3.002
3.025
1,275,353
-0.12(-3.71%)
Apr 04, 2008
3.142
3.147
3.077
3.141
1,133,255
+0.01(+0.19%)
Apr 03, 2008
3.100
3.175
3.074
3.135
1,336,185
+0.01(+0.44%)
Apr 02, 2008
3.072
3.134
3.050
3.122
1,129,732
+0.04(+1.41%)
Apr 01, 2008
2.981
3.078
2.975
3.078
723,404
+0.14(+4.87%)
Mar 31, 2008
2.878
2.935
2.878
2.935
396,933
+0.02(+0.85%)
Mar 28, 2008
2.985
2.985
2.878
2.911
691,697
-0.08(-2.70%)
Mar 27, 2008
3.145
3.146
2.980
2.991
438,035
-0.09(-3.01%)
Mar 26, 2008
3.087
3.135
3.060
3.084
474,252
-0.04(-1.42%)
Mar 25, 2008
3.091
3.167
3.066
3.129
409,851
+0.06(+1.86%)
Mar 24, 2008
3.117
3.118
3.052
3.071
575,435
-0.07(-2.17%)
Mar 21, 2008
2.937
3.140
2.903
3.140
886,934
+0.00(+0.00%)
Mar 20, 2008
2.937
3.140
2.903
3.140
886,934
+0.21(+7.18%)
Mar 19, 2008
3.141
3.141
2.929
2.929
656,466
-0.17(-5.36%)
Mar 18, 2008
2.980
3.095
2.980
3.095
936,010
+0.16(+5.61%)
Mar 17, 2008
2.939
2.979
2.883
2.931
1,024,627
-0.10(-3.26%)
Mar 14, 2008
3.236
3.236
3.009
3.030
951,300
-0.14(-4.33%)
Mar 13, 2008
3.157
3.196
3.068
3.167
811,610
-0.05(-1.64%)
Mar 12, 2008
3.238
3.260
3.159
3.220
776,250
-0.05(-1.46%)
Mar 11, 2008
3.205
3.267
3.138
3.267
453,267
+0.12(+3.67%)
Mar 10, 2008
3.301
3.301
3.115
3.152
666,659
-0.11(-3.29%)
Mar 07, 2008
3.236
3.298
3.236
3.259
441,558
+0.02(+0.55%)
Mar 06, 2008
3.295
3.351
3.238
3.241
652,943
-0.08(-2.28%)
Mar 05, 2008
3.239
3.335
3.239
3.317
2,705,029
+0.09(+2.69%)
Mar 04, 2008
3.255
3.257
3.193
3.230
1,645,276
-0.03(-0.89%)
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
.