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 )

4.860 +0.010 (+0.21%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 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 (%)
Nov 30, 2017 9.023 9.056 8.829 8.993 1,730,021 -0.17(-1.88%)
Nov 29, 2017 9.422 9.431 9.132 9.166 1,175,208 -0.23(-2.42%)
Nov 28, 2017 9.515 9.531 9.355 9.393 1,130,943 -0.02(-0.18%)
Nov 27, 2017 9.380 9.506 9.367 9.410 881,513 -0.10(-1.02%)
Nov 24, 2017 9.452 9.536 9.452 9.506 660,558 -0.06(-0.62%)
Nov 22, 2017 9.645 9.700 9.506 9.565 981,189 +0.04(+0.44%)
Nov 21, 2017 9.435 9.670 9.414 9.523 1,445,014 +0.07(+0.71%)
Nov 20, 2017 9.405 9.500 9.279 9.456 929,803 +0.08(+0.85%)
Nov 17, 2017 9.262 9.439 9.237 9.376 1,080,434 +0.10(+1.09%)
Nov 16, 2017 9.237 9.313 9.157 9.275 1,165,193 +0.13(+1.43%)
Nov 15, 2017 8.964 9.149 8.863 9.145 1,678,982 +0.15(+1.68%)
Nov 14, 2017 9.161 9.166 8.964 8.993 1,243,952 -0.18(-2.02%)
Nov 13, 2017 9.149 9.229 9.086 9.178 1,510,876 +0.12(+1.30%)
Nov 10, 2017 9.216 9.334 8.997 9.061 2,110,598 -0.53(-5.52%)
Nov 09, 2017 9.531 9.649 9.384 9.590 1,178,821 -0.38(-3.84%)
Nov 08, 2017 9.943 10.01 9.830 9.973 605,288 +0.13(+1.37%)
Nov 07, 2017 10.04 10.06 9.767 9.838 1,188,164 -0.26(-2.54%)
Nov 06, 2017 9.931 10.17 9.914 10.09 1,285,428 +0.34(+3.49%)
Nov 03, 2017 9.868 9.889 9.523 9.754 1,885,324 -0.16(-1.61%)
Nov 02, 2017 9.943 9.969 9.851 9.914 1,039,221 +0.04(+0.43%)
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.