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 (%)
May 31, 2017 9.647 9.718 9.535 9.581 2,028,421 -0.02(-0.26%)
May 30, 2017 9.606 9.652 9.548 9.606 612,339 -0.08(-0.86%)
May 26, 2017 9.589 9.722 9.544 9.689 1,386,867 +0.16(+1.70%)
May 25, 2017 9.494 9.548 9.415 9.527 899,442 +0.03(+0.35%)
May 24, 2017 9.560 9.610 9.465 9.494 1,011,228 +0.01(+0.09%)
May 23, 2017 9.290 9.539 9.290 9.485 1,467,708 +0.21(+2.24%)
May 22, 2017 9.149 9.323 9.053 9.278 1,766,123 -0.02(-0.27%)
May 19, 2017 8.941 9.373 8.912 9.303 3,251,897 +0.45(+5.12%)
May 18, 2017 9.506 9.764 8.688 8.850 6,424,586 -1.11(-11.10%)
May 17, 2017 10.20 10.23 9.926 9.955 1,226,044 -0.32(-3.15%)
May 16, 2017 10.19 10.30 10.18 10.28 1,051,877 +0.17(+1.64%)
May 15, 2017 10.08 10.16 10.06 10.11 989,475 +0.04(+0.37%)
May 12, 2017 9.951 10.13 9.922 10.08 1,545,449 +0.19(+1.93%)
May 11, 2017 9.897 9.901 9.789 9.884 992,556 -0.02(-0.17%)
May 10, 2017 9.764 9.913 9.764 9.901 1,376,014 +0.26(+2.67%)
May 09, 2017 9.635 9.714 9.598 9.643 1,254,269 +0.07(+0.74%)
May 08, 2017 9.647 9.660 9.510 9.573 879,003 -0.08(-0.86%)
May 05, 2017 9.639 9.664 9.593 9.656 1,682,808 +0.03(+0.35%)
May 04, 2017 9.436 9.635 9.398 9.623 2,492,974 +0.20(+2.16%)
May 03, 2017 9.436 9.506 9.319 9.419 3,944,474 -0.07(-0.70%)
May 02, 2017 9.352 9.535 9.319 9.485 3,690,834 +0.24(+2.61%)
May 01, 2017 9.244 9.286 9.207 9.244 785,132 +0.03(+0.32%)
Apr 28, 2017 9.087 9.232 9.062 9.215 1,275,420 +0.05(+0.50%)
Apr 27, 2017 9.282 9.307 9.074 9.170 1,034,972 -0.12(-1.25%)
Apr 26, 2017 9.298 9.332 9.157 9.286 1,367,692 -0.14(-1.45%)
Apr 25, 2017 9.319 9.461 9.290 9.423 956,550 +0.03(+0.31%)
Apr 24, 2017 9.361 9.448 9.319 9.394 1,097,393 +0.20(+2.22%)
Apr 21, 2017 9.220 9.294 9.184 9.190 835,427 -0.02(-0.23%)
Apr 20, 2017 9.294 9.340 9.174 9.211 891,988 -0.02(-0.18%)
Apr 19, 2017 9.382 9.386 9.186 9.228 941,909 -0.17(-1.77%)
Apr 18, 2017 9.548 9.560 9.373 9.394 1,318,173 -0.13(-1.35%)
Apr 17, 2017 9.386 9.535 9.323 9.523 1,357,657 +0.29(+3.10%)
Apr 13, 2017 9.290 9.319 9.211 9.236 1,850,122 -0.06(-0.63%)
Apr 12, 2017 9.303 9.332 9.190 9.294 1,242,509 +0.04(+0.45%)
Apr 11, 2017 9.290 9.307 9.099 9.253 1,409,561 -0.22(-2.37%)
Apr 10, 2017 9.465 9.494 9.365 9.477 941,885 +0.05(+0.57%)
Apr 07, 2017 9.477 9.552 9.398 9.423 848,576 +0.04(+0.44%)
Apr 06, 2017 9.423 9.523 9.332 9.382 1,328,799 -0.11(-1.18%)
Apr 05, 2017 9.577 9.652 9.465 9.494 1,033,824 -0.09(-0.95%)
Apr 04, 2017 9.531 9.598 9.452 9.585 834,787 +0.00(+0.00%)
Apr 03, 2017 9.523 9.589 9.469 9.585 704,522 +0.14(+1.50%)
Mar 31, 2017 9.448 9.519 9.369 9.444 1,685,496 -0.07(-0.74%)
Mar 30, 2017 9.623 9.660 9.502 9.515 1,161,942 -0.10(-1.08%)
Mar 29, 2017 9.494 9.643 9.494 9.618 1,190,841 +0.17(+1.80%)
Mar 28, 2017 9.490 9.558 9.419 9.448 959,433 -0.01(-0.09%)
Mar 27, 2017 9.382 9.481 9.357 9.456 1,231,974 +0.07(+0.80%)
Mar 24, 2017 9.269 9.407 9.234 9.382 1,232,266 +0.12(+1.30%)
Mar 23, 2017 9.157 9.282 9.124 9.261 1,056,568 +0.05(+0.50%)
Mar 22, 2017 9.240 9.278 9.157 9.215 1,039,870 -0.07(-0.76%)
Mar 21, 2017 9.394 9.411 9.265 9.286 1,073,342 -0.11(-1.15%)
Mar 20, 2017 9.311 9.409 9.307 9.394 1,343,325 +0.10(+1.07%)
Mar 17, 2017 9.261 9.336 9.170 9.294 1,869,981 +0.10(+1.08%)
Mar 16, 2017 9.220 9.290 9.166 9.195 993,925 +0.01(+0.14%)
Mar 15, 2017 8.979 9.207 8.954 9.182 1,458,367 +0.22(+2.41%)
Mar 14, 2017 8.949 9.041 8.929 8.966 1,862,674 -0.03(-0.37%)
Mar 13, 2017 8.916 9.045 8.908 8.999 2,205,700 +0.05(+0.60%)
Mar 10, 2017 8.787 8.966 8.758 8.945 2,163,233 +0.48(+5.69%)
Mar 09, 2017 8.546 8.576 8.368 8.463 1,383,702 -0.02(-0.24%)
Mar 08, 2017 8.530 8.569 8.426 8.484 1,370,498 -0.15(-1.78%)
Mar 07, 2017 8.696 8.717 8.630 8.638 1,359,932 +0.01(+0.14%)
Mar 06, 2017 8.733 8.733 8.621 8.625 990,943 +0.02(+0.19%)
Mar 03, 2017 8.621 8.642 8.463 8.609 1,661,168 +0.24(+2.88%)
Mar 02, 2017 8.459 8.480 8.347 8.368 1,754,563 -0.15(-1.78%)
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.