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 )

4.070 +0.050 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Feb 28, 2011 6.138 6.212 6.065 6.173 1,223,746 +0.16(+2.70%)
Feb 25, 2011 6.158 6.200 6.011 6.011 2,430,800 -0.09(-1.47%)
Feb 24, 2011 6.092 6.119 6.005 6.101 26,097,688 +0.07(+1.10%)
Feb 23, 2011 5.984 6.105 5.964 6.034 902,508 +0.07(+1.18%)
Feb 22, 2011 5.854 6.023 5.802 5.964 2,085,038 +0.01(+0.24%)
Feb 18, 2011 5.955 6.000 5.926 5.949 436,412 -0.03(-0.55%)
Feb 17, 2011 5.950 6.013 5.923 5.982 582,214 +0.05(+0.86%)
Feb 16, 2011 5.887 5.941 5.802 5.931 757,960 +0.04(+0.72%)
Feb 15, 2011 5.875 5.911 5.852 5.888 528,667 +0.02(+0.28%)
Feb 14, 2011 5.819 5.953 5.815 5.872 614,934 +0.00(+0.08%)
Feb 11, 2011 5.799 5.867 5.796 5.867 696,114 +0.02(+0.31%)
Feb 10, 2011 5.711 5.849 5.695 5.849 911,927 +0.09(+1.54%)
Feb 09, 2011 5.829 5.847 5.679 5.760 1,397,710 -0.10(-1.76%)
Feb 08, 2011 5.852 5.899 5.785 5.863 1,843,281 +0.02(+0.36%)
Feb 07, 2011 5.909 5.952 5.754 5.842 1,369,382 -0.12(-2.07%)
Feb 04, 2011 6.105 6.124 5.912 5.966 829,203 -0.18(-2.91%)
Feb 03, 2011 6.164 6.172 6.080 6.144 249,569 +0.00(+0.05%)
Feb 02, 2011 6.177 6.204 6.100 6.141 622,280 -0.08(-1.26%)
Feb 01, 2011 6.142 6.259 6.123 6.219 700,787 +0.10(+1.59%)
Jan 31, 2011 6.084 6.130 6.056 6.122 733,176 +0.04(+0.63%)
Jan 28, 2011 6.133 6.141 6.024 6.083 201,338 -0.05(-0.88%)
Jan 27, 2011 6.181 6.184 6.094 6.137 681,557 -0.04(-0.63%)
Jan 26, 2011 6.224 6.229 6.145 6.176 582,348 +0.09(+1.54%)
Jan 25, 2011 6.128 6.128 6.050 6.082 654,991 -0.04(-0.58%)
Jan 24, 2011 6.116 6.174 6.098 6.118 682,365 +0.00(+0.08%)
Jan 21, 2011 6.152 6.167 6.101 6.113 423,916 -0.02(-0.25%)
Jan 20, 2011 6.132 6.158 6.114 6.129 1,026,055 +0.00(+0.08%)
Jan 19, 2011 6.159 6.159 6.080 6.124 379,643 -0.05(-0.81%)
Jan 18, 2011 6.203 6.208 6.131 6.174 378,078 +0.00(+0.03%)
Jan 14, 2011 6.162 6.200 6.154 6.172 748,345 -0.06(-1.02%)
Jan 13, 2011 6.236 6.258 6.202 6.236 1,117,171 +0.01(+0.23%)
Jan 12, 2011 6.172 6.244 6.155 6.221 868,990 +0.03(+0.53%)
Jan 11, 2011 6.079 6.189 6.061 6.189 945,051 +0.13(+2.07%)
Jan 10, 2011 6.087 6.094 6.031 6.063 690,933 -0.07(-1.07%)
Jan 07, 2011 6.130 6.190 6.068 6.129 724,897 +0.06(+0.94%)
Jan 06, 2011 6.216 6.241 6.028 6.072 1,222,875 -0.17(-2.75%)
Jan 05, 2011 6.250 6.350 6.225 6.244 2,163,606 +0.01(+0.14%)
Jan 04, 2011 6.257 6.260 6.081 6.235 570,754 -0.08(-1.27%)
Jan 03, 2011 6.250 6.324 6.250 6.315 390,750 +0.08(+1.25%)
Dec 31, 2010 6.248 6.277 6.214 6.237 362,350 -0.01(-0.12%)
Dec 30, 2010 6.211 6.352 6.170 6.244 1,189,657 +0.07(+1.09%)
Dec 29, 2010 6.097 6.179 6.076 6.177 413,576 +0.15(+2.43%)
Dec 28, 2010 6.075 6.087 6.030 6.030 276,922 -0.02(-0.35%)
Dec 27, 2010 6.003 6.054 5.995 6.051 227,645 +0.02(+0.34%)
Dec 23, 2010 5.989 6.067 5.959 6.031 752,562 +0.01(+0.18%)
Dec 22, 2010 5.876 6.022 5.860 6.021 823,722 +0.12(+1.99%)
Dec 21, 2010 5.919 5.938 5.864 5.903 488,880 +0.03(+0.56%)
Dec 20, 2010 5.907 5.917 5.829 5.870 509,137 -0.06(-1.03%)
Dec 17, 2010 5.824 5.941 5.824 5.931 827,266 +0.01(+0.21%)
Dec 16, 2010 5.985 5.988 5.884 5.918 562,745 +0.04(+0.61%)
Dec 15, 2010 5.939 5.977 5.865 5.883 759,317 -0.06(-0.94%)
Dec 14, 2010 5.841 6.012 5.841 5.939 1,073,530 +0.12(+1.99%)
Dec 13, 2010 5.838 5.865 5.802 5.823 266,271 -0.00(-0.08%)
Dec 10, 2010 5.793 5.828 5.735 5.828 562,756 +0.07(+1.21%)
Dec 09, 2010 5.768 5.845 5.740 5.758 1,577,755 +0.00(+0.08%)
Dec 08, 2010 5.825 5.863 5.737 5.753 1,755,429 -0.04(-0.68%)
Dec 07, 2010 5.895 5.948 5.773 5.793 963,287 -0.03(-0.60%)
Dec 06, 2010 5.827 5.873 5.800 5.828 836,591 -0.00(-0.07%)
Dec 03, 2010 5.810 5.869 5.791 5.831 1,047,243 +0.03(+0.50%)
Dec 02, 2010 5.851 5.867 5.781 5.802 1,739,711 -0.00(-0.02%)
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.