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 )

4.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2010 4.107 4.208 4.086 4.086 855,852 -0.01(-0.19%)
Jun 29, 2010 4.196 4.201 4.085 4.094 1,491,968 -0.15(-3.64%)
Jun 25, 2010 4.248 4.255 4.157 4.248 753,750 +0.07(+1.65%)
Jun 24, 2010 4.137 4.229 4.054 4.179 1,157 +0.04(+1.09%)
Jun 23, 2010 4.123 4.161 4.089 4.134 918,441 -0.00(-0.04%)
Jun 22, 2010 4.127 4.193 4.112 4.136 687,862 +0.03(+0.80%)
Jun 21, 2010 4.143 4.147 4.090 4.103 618,501 +0.05(+1.30%)
Jun 18, 2010 4.051 4.113 4.002 4.051 802,370 +0.01(+0.21%)
Jun 17, 2010 4.094 4.094 4.017 4.042 981,135 -0.04(-0.95%)
Jun 16, 2010 4.061 4.119 4.043 4.081 895,526 -0.04(-1.05%)
Jun 15, 2010 4.035 4.125 4.021 4.124 745,058 +0.08(+2.10%)
Jun 14, 2010 4.069 4.069 3.988 4.039 928,777 -0.01(-0.13%)
Jun 11, 2010 3.950 4.054 3.943 4.045 905,629 +0.05(+1.15%)
Jun 10, 2010 3.952 4.007 3.941 3.999 1,138,917 +0.13(+3.44%)
Jun 09, 2010 3.894 3.915 3.841 3.866 689,910 +0.03(+0.70%)
Jun 08, 2010 3.793 3.855 3.753 3.839 841,037 +0.07(+1.74%)
Jun 07, 2010 3.825 3.888 3.664 3.773 939,494 -0.07(-1.71%)
Jun 04, 2010 3.839 3.931 3.820 3.839 666,728 -0.12(-3.08%)
Jun 03, 2010 4.023 4.028 3.862 3.961 405,594 -0.02(-0.52%)
Jun 02, 2010 3.898 3.991 3.865 3.981 16,202 +0.13(+3.36%)
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.