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 )

5.235 -0.075 (-1.41%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 6, 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, 2011 6.354 6.466 6.253 6.441 2,269,537 +0.42(+7.05%)
Nov 29, 2011 5.992 6.147 5.981 6.017 969,865 -0.01(-0.12%)
Nov 28, 2011 6.021 6.035 5.966 6.024 986,338 +0.17(+2.85%)
Nov 25, 2011 5.770 5.937 5.770 5.857 761,570 -0.05(-0.86%)
Nov 23, 2011 5.944 5.981 5.886 5.908 1,317,759 -0.18(-3.03%)
Nov 22, 2011 6.071 6.169 6.021 6.093 934,799 +0.01(+0.12%)
Nov 21, 2011 6.216 6.234 6.064 6.086 1,332,088 -0.15(-2.38%)
Nov 18, 2011 6.358 6.376 6.227 6.234 1,206,082 -0.08(-1.21%)
Nov 17, 2011 6.466 6.510 6.267 6.311 690,976 -0.14(-2.14%)
Nov 16, 2011 6.390 6.506 6.379 6.448 1,262,738 -0.04(-0.56%)
Nov 15, 2011 6.463 6.535 6.379 6.485 859,143 -0.05(-0.78%)
Nov 14, 2011 6.572 6.633 6.466 6.535 568,165 -0.07(-1.04%)
Nov 11, 2011 6.601 6.688 6.550 6.604 455,889 +0.15(+2.36%)
Nov 10, 2011 6.586 6.601 6.394 6.452 842,308 -0.09(-1.33%)
Nov 09, 2011 6.651 6.686 6.514 6.539 838,873 -0.24(-3.53%)
Nov 08, 2011 6.832 6.840 6.655 6.778 835,259 +0.04(+0.54%)
Nov 07, 2011 6.669 6.760 6.648 6.742 500,694 +0.17(+2.65%)
Nov 04, 2011 6.521 6.582 6.456 6.568 416,369 -0.04(-0.55%)
Nov 03, 2011 6.597 6.608 6.492 6.604 681,041 +0.07(+1.00%)
Nov 02, 2011 6.593 6.662 6.460 6.539 472,109 +0.08(+1.23%)
Nov 01, 2011 6.260 6.553 6.209 6.459 787,644 +0.02(+0.34%)
Oct 31, 2011 6.597 6.655 6.434 6.437 1,115,864 -0.25(-3.79%)
Oct 28, 2011 6.557 6.706 6.550 6.691 1,173,370 +0.14(+2.21%)
Oct 27, 2011 6.651 6.738 6.521 6.546 1,882,053 +0.11(+1.75%)
Oct 26, 2011 6.528 6.539 6.289 6.434 1,151,225 -0.04(-0.62%)
Oct 25, 2011 6.456 6.532 6.340 6.474 1,242,273 -0.12(-1.87%)
Oct 24, 2011 6.474 6.615 6.470 6.597 1,002,883 +0.09(+1.39%)
Oct 21, 2011 6.387 6.506 6.369 6.506 643,349 +0.23(+3.70%)
Oct 20, 2011 6.278 6.350 6.137 6.274 1,211,942 -0.10(-1.59%)
Oct 19, 2011 6.499 6.615 6.289 6.376 1,177,321 -0.18(-2.76%)
Oct 18, 2011 6.383 6.619 6.340 6.557 1,016,357 +0.20(+3.14%)
Oct 17, 2011 6.296 6.390 6.296 6.358 997,475 -0.07(-1.07%)
Oct 14, 2011 6.466 6.524 6.343 6.427 1,493,024 +0.04(+0.62%)
Oct 13, 2011 6.379 6.466 6.307 6.387 1,096,320 +0.09(+1.44%)
Oct 12, 2011 6.191 6.365 6.191 6.296 720,327 +0.14(+2.36%)
Oct 11, 2011 6.075 6.180 6.053 6.151 865,607 +0.01(+0.18%)
Oct 10, 2011 6.202 6.224 6.068 6.140 909,713 +0.09(+1.56%)
Oct 07, 2011 6.263 6.263 5.966 6.046 1,312,999 -0.09(-1.42%)
Oct 06, 2011 6.057 6.187 5.999 6.133 2,035,678 +0.16(+2.73%)
Oct 05, 2011 5.894 5.999 5.814 5.970 1,743,770 +0.09(+1.54%)
Oct 04, 2011 5.658 5.890 5.575 5.879 1,744,517 +0.16(+2.72%)
Oct 03, 2011 5.716 5.803 5.647 5.723 2,333,355 -0.01(-0.25%)
Sep 30, 2011 5.789 5.901 5.683 5.738 3,490,818 -0.15(-2.52%)
Sep 29, 2011 5.970 6.021 5.821 5.886 1,454,102 +0.03(+0.49%)
Sep 28, 2011 6.002 6.050 5.836 5.857 1,034,629 -0.11(-1.76%)
Sep 27, 2011 5.915 6.039 5.908 5.963 1,575,125 +0.18(+3.20%)
Sep 26, 2011 5.702 5.857 5.546 5.778 1,237,550 +0.11(+1.98%)
Sep 23, 2011 5.524 5.673 5.473 5.665 1,196,098 +0.24(+4.48%)
Sep 22, 2011 5.571 5.712 5.368 5.423 1,895,833 -0.43(-7.31%)
Sep 21, 2011 6.068 6.082 5.828 5.850 1,141,635 -0.20(-3.24%)
Sep 20, 2011 6.071 6.184 6.010 6.046 1,011,642 -0.05(-0.89%)
Sep 19, 2011 6.042 6.118 5.955 6.100 1,071,926 -0.22(-3.50%)
Sep 16, 2011 6.311 6.321 6.176 6.321 2,858,934 +0.08(+1.34%)
Sep 15, 2011 6.347 6.361 6.195 6.238 783,550 +0.09(+1.47%)
Sep 14, 2011 6.122 6.240 5.995 6.147 1,431,038 +0.04(+0.71%)
Sep 13, 2011 6.115 6.187 6.046 6.104 915,940 -0.03(-0.53%)
Sep 12, 2011 6.158 6.238 6.013 6.137 903,688 -0.11(-1.80%)
Sep 09, 2011 6.314 6.329 6.100 6.249 991,334 -0.17(-2.65%)
Sep 08, 2011 6.260 6.459 6.260 6.419 1,588,404 +0.06(+0.97%)
Sep 07, 2011 6.285 6.361 6.256 6.358 597,538 +0.14(+2.27%)
Sep 06, 2011 6.064 6.300 6.042 6.216 1,944,014 -0.20(-3.16%)
Sep 02, 2011 6.495 6.561 6.376 6.419 1,498,211 -0.17(-2.53%)
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.