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 )

5.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 29, 2017 9.557 9.557 9.557 0 +0.07(+0.71%)
Dec 28, 2017 9.431 9.515 9.431 9.489 525,962 +0.11(+1.12%)
Dec 27, 2017 9.426 9.487 9.380 9.384 348,708 -0.03(-0.27%)
Dec 26, 2017 9.422 9.435 9.313 9.410 406,071 +0.08(+0.81%)
Dec 22, 2017 9.376 9.380 9.267 9.334 474,383 -0.08(-0.80%)
Dec 21, 2017 9.283 9.473 9.258 9.410 915,779 +0.10(+1.08%)
Dec 20, 2017 9.279 9.355 9.246 9.309 572,046 +0.07(+0.77%)
Dec 19, 2017 9.220 9.250 9.132 9.237 582,766 +0.04(+0.46%)
Dec 18, 2017 9.153 9.258 9.153 9.195 1,033,741 -0.00(-0.05%)
Dec 15, 2017 9.288 9.292 9.136 9.199 1,611,425 +0.04(+0.41%)
Dec 14, 2017 9.149 9.233 9.128 9.161 864,491 -0.05(-0.50%)
Dec 13, 2017 9.422 9.481 9.153 9.208 1,603,552 -0.11(-1.22%)
Dec 12, 2017 8.892 9.384 8.880 9.321 1,682,221 +0.26(+2.88%)
Dec 11, 2017 9.002 9.128 8.997 9.061 1,198,769 +0.04(+0.42%)
Dec 08, 2017 9.103 9.119 8.993 9.023 1,434,345 -0.07(-0.79%)
Dec 07, 2017 9.006 9.126 8.812 9.094 1,037,815 -0.14(-1.55%)
Dec 06, 2017 9.225 9.271 9.119 9.237 786,661 +0.04(+0.41%)
Dec 05, 2017 9.283 9.355 9.191 9.199 864,388 -0.01(-0.14%)
Dec 04, 2017 9.136 9.254 9.124 9.212 1,020,407 +0.16(+1.81%)
Dec 01, 2017 8.964 9.094 8.905 9.048 1,599,249 +0.05(+0.61%)
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%)
Nov 01, 2017 9.897 9.948 9.758 9.872 2,316,025 -0.17(-1.72%)
Oct 31, 2017 10.04 10.20 10.01 10.04 972,822 -0.04(-0.37%)
Oct 30, 2017 10.15 10.32 10.00 10.08 1,384,985 -0.32(-3.07%)
Oct 27, 2017 10.19 10.42 10.17 10.40 1,002,017 +0.28(+2.78%)
Oct 26, 2017 10.23 10.28 10.08 10.12 1,028,648 -0.14(-1.39%)
Oct 25, 2017 10.29 10.29 9.975 10.26 1,255,621 +0.04(+0.41%)
Oct 24, 2017 10.17 10.27 10.14 10.22 1,006,103 +0.08(+0.75%)
Oct 23, 2017 10.25 10.32 10.13 10.15 963,798 -0.14(-1.35%)
Oct 20, 2017 10.41 10.44 10.27 10.28 750,311 -0.07(-0.69%)
Oct 19, 2017 10.27 10.36 10.23 10.36 1,165,909 -0.10(-0.93%)
Oct 18, 2017 10.44 10.48 10.38 10.45 866,990 -0.01(-0.12%)
Oct 17, 2017 10.36 10.52 10.34 10.46 957,597 +0.03(+0.28%)
Oct 16, 2017 10.44 10.49 10.35 10.44 996,173 +0.01(+0.12%)
Oct 13, 2017 10.43 10.52 10.31 10.42 1,123,303 +0.18(+1.72%)
Oct 12, 2017 10.12 10.28 10.06 10.25 1,112,018 +0.04(+0.41%)
Oct 11, 2017 10.33 10.39 10.11 10.20 695,024 +0.03(+0.29%)
Oct 10, 2017 10.20 10.23 10.09 10.17 1,064,815 +0.19(+1.94%)
Oct 09, 2017 10.24 10.25 9.939 9.981 1,223,203 -0.29(-2.86%)
Oct 06, 2017 10.31 10.31 10.17 10.28 821,141 -0.15(-1.41%)
Oct 05, 2017 10.54 10.68 10.39 10.42 2,085,632 -0.09(-0.84%)
Oct 04, 2017 10.40 10.57 10.38 10.51 1,053,058 +0.16(+1.58%)
Oct 03, 2017 10.02 10.36 10.01 10.35 1,034,680 +0.30(+2.97%)
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.