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 )

5.265 -0.045 (-0.85%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 26, 2010 3.888 3.888 3.795 3.823 1,038,954 -0.02(-0.40%)
Feb 25, 2010 3.762 3.849 3.743 3.839 783,672 +0.05(+1.27%)
Feb 24, 2010 3.814 3.827 3.754 3.790 1,028,608 +0.00(+0.10%)
Feb 23, 2010 3.815 3.858 3.754 3.787 1,099,669 -0.04(-0.94%)
Feb 22, 2010 3.874 3.891 3.801 3.823 1,497,753 -0.01(-0.36%)
Feb 19, 2010 3.837 3.871 3.805 3.836 975,739 +0.02(+0.51%)
Feb 18, 2010 3.809 3.848 3.782 3.817 778,024 +0.00(+0.04%)
Feb 17, 2010 3.789 3.842 3.776 3.815 1,077,239 +0.03(+0.72%)
Feb 16, 2010 3.773 3.800 3.765 3.788 443,390 +0.05(+1.28%)
Feb 12, 2010 3.713 3.740 3.740 3.740 3,480,798 -0.07(-1.83%)
Feb 11, 2010 3.775 3.828 3.741 3.810 944,912 -0.00(-0.04%)
Feb 10, 2010 3.834 3.870 3.782 3.811 917,502 -0.01(-0.29%)
Feb 09, 2010 3.774 3.914 3.736 3.823 2,530,272 +0.14(+3.77%)
Feb 08, 2010 3.665 3.792 3.648 3.684 2,496,991 -0.01(-0.35%)
Feb 05, 2010 3.613 3.701 3.538 3.696 2,481,983 +0.08(+2.09%)
Feb 04, 2010 3.755 3.755 3.577 3.621 1,337,653 -0.19(-5.07%)
Feb 03, 2010 3.859 3.874 3.790 3.814 762,874 -0.06(-1.47%)
Feb 02, 2010 3.901 3.917 3.825 3.871 896,845 +0.03(+0.87%)
Feb 01, 2010 3.755 3.860 3.726 3.838 986,296 +0.10(+2.59%)
Jan 29, 2010 3.839 3.865 3.707 3.741 1,935,953 -0.03(-0.90%)
Jan 28, 2010 3.856 3.856 3.703 3.775 860,710 -0.04(-1.03%)
Jan 27, 2010 3.814 3.861 3.702 3.814 1,465,951 +0.03(+0.83%)
Jan 26, 2010 3.748 3.833 3.731 3.782 1,010,969 -0.02(-0.47%)
Jan 25, 2010 3.718 3.851 3.647 3.800 539,183 -0.03(-0.82%)
Jan 22, 2010 3.862 3.894 3.803 3.832 837,681 -0.07(-1.92%)
Jan 21, 2010 4.039 4.046 3.895 3.907 1,069,934 -0.15(-3.71%)
Jan 20, 2010 4.019 4.068 3.981 4.058 716,887 -0.02(-0.54%)
Jan 19, 2010 4.029 4.093 3.979 4.080 464,047 +0.03(+0.84%)
Jan 15, 2010 4.089 4.046 4.046 4.046 2,245,373 -0.02(-0.42%)
Jan 14, 2010 4.076 4.114 4.041 4.063 757,778 -0.02(-0.40%)
Jan 13, 2010 4.048 4.161 4.047 4.079 1,265,582 -0.07(-1.60%)
Jan 12, 2010 4.176 4.208 4.107 4.145 964,453 -0.09(-2.15%)
Jan 11, 2010 4.201 4.270 4.197 4.236 825,550 +0.07(+1.57%)
Jan 08, 2010 4.132 4.206 4.125 4.171 950,091 +0.04(+0.95%)
Jan 07, 2010 4.149 4.199 4.111 4.132 924,055 -0.03(-0.84%)
Jan 06, 2010 4.164 4.230 4.150 4.167 1,014,821 +0.02(+0.43%)
Jan 05, 2010 4.128 4.230 4.102 4.149 821,733 +0.02(+0.37%)
Jan 04, 2010 4.085 4.176 4.064 4.133 744,684 +0.14(+3.50%)
Dec 31, 2009 4.018 3.994 3.994 3.994 1,263,609 -0.03(-0.66%)
Dec 30, 2009 4.057 4.095 4.016 4.020 737,966 -0.01(-0.19%)
Dec 29, 2009 4.153 4.153 4.003 4.028 1,310,079 -0.08(-2.01%)
Dec 28, 2009 4.087 4.127 4.085 4.110 508,508 +0.06(+1.45%)
Dec 24, 2009 3.978 4.070 3.978 4.052 160,534 +0.03(+0.85%)
Dec 23, 2009 3.993 4.035 3.931 4.018 1,169,649 +0.02(+0.49%)
Dec 22, 2009 3.857 3.998 3.857 3.998 730,427 +0.06(+1.54%)
Dec 21, 2009 3.983 4.005 3.917 3.937 551,854 -0.03(-0.75%)
Dec 18, 2009 3.894 3.983 3.875 3.967 668,209 +0.03(+0.82%)
Dec 17, 2009 3.950 3.992 3.917 3.935 1,002,220 -0.07(-1.79%)
Dec 16, 2009 4.084 4.090 3.999 4.006 1,286,145 -0.11(-2.67%)
Dec 15, 2009 4.144 4.144 4.067 4.116 738,307 -0.02(-0.53%)
Dec 14, 2009 4.121 4.149 4.119 4.138 852,220 +0.00(+0.04%)
Dec 11, 2009 4.127 4.153 4.109 4.137 549,400 +0.01(+0.33%)
Dec 10, 2009 4.138 4.149 4.088 4.123 1,088,524 -0.00(-0.10%)
Dec 09, 2009 4.126 4.135 4.072 4.127 1,098,307 -0.01(-0.27%)
Dec 08, 2009 4.183 4.183 4.080 4.138 1,119,633 -0.04(-0.92%)
Dec 07, 2009 4.122 4.227 4.119 4.177 737,180 +0.04(+0.88%)
Dec 04, 2009 4.267 4.267 4.059 4.140 1,680,330 -0.10(-2.39%)
Dec 03, 2009 4.296 4.329 4.219 4.241 1,826,726 -0.06(-1.37%)
Dec 02, 2009 4.213 4.322 4.189 4.300 1,670,736 +0.08(+1.98%)
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.