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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2014 9.197 9.338 9.170 9.321 1,940,605 +0.05(+0.50%)
May 29, 2014 9.197 9.313 9.151 9.274 684,101 +0.10(+1.14%)
May 28, 2014 9.178 9.240 9.043 9.170 549,313 +0.09(+0.98%)
May 27, 2014 9.344 9.363 9.074 9.081 791,396 -0.23(-2.49%)
May 23, 2014 9.379 9.313 9.313 9.313 388,489 -0.03(-0.37%)
May 22, 2014 9.437 9.452 9.301 9.348 391,203 +0.05(+0.54%)
May 21, 2014 9.243 9.315 9.213 9.298 1,457,340 +0.01(+0.12%)
May 20, 2014 9.402 9.467 9.216 9.286 663,197 -0.10(-1.11%)
May 19, 2014 9.525 9.541 9.363 9.390 1,244,945 -0.39(-4.03%)
May 16, 2014 10.02 10.02 9.765 9.784 736,736 -0.10(-1.05%)
May 15, 2014 10.00 10.02 9.850 9.888 902,230 -0.22(-2.18%)
May 14, 2014 9.942 10.21 9.938 10.11 898,024 +0.21(+2.15%)
May 13, 2014 9.904 9.927 9.830 9.896 546,345 -0.08(-0.77%)
May 12, 2014 9.927 9.985 9.865 9.973 698,395 +0.17(+1.73%)
May 09, 2014 9.892 9.904 9.753 9.803 661,390 -0.11(-1.09%)
May 08, 2014 10.12 10.17 9.869 9.911 638,122 -0.14(-1.42%)
May 07, 2014 10.10 10.14 9.911 10.05 691,270 +0.00(+0.04%)
May 06, 2014 9.904 10.14 9.884 10.05 585,360 +0.24(+2.44%)
May 05, 2014 9.738 9.911 9.734 9.811 955,103 -0.12(-1.17%)
May 02, 2014 9.680 9.942 9.653 9.927 1,031,087 +0.28(+2.92%)
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.