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 )

4.810 -0.040 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2009 2.874 2.911 2.823 2.891 1,268,706 -0.02(-0.61%)
Jul 30, 2009 2.870 2.911 2.846 2.909 627,401 +0.09(+3.30%)
Jul 29, 2009 2.847 2.865 2.775 2.816 421,864 -0.08(-2.76%)
Jul 28, 2009 2.802 2.911 2.800 2.896 867,005 +0.07(+2.59%)
Jul 27, 2009 2.828 2.848 2.804 2.823 1,387,481 -0.03(-1.07%)
Jul 24, 2009 2.833 2.855 2.819 2.853 11,109 +0.01(+0.18%)
Jul 23, 2009 2.810 2.878 2.810 2.848 1,032,660 +0.02(+0.66%)
Jul 22, 2009 2.838 2.843 2.807 2.830 595,153 -0.01(-0.48%)
Jul 21, 2009 2.929 2.929 2.805 2.843 1,678,076 -0.10(-3.41%)
Jul 20, 2009 2.902 2.945 2.876 2.944 388,289 +0.12(+4.22%)
Jul 17, 2009 2.848 2.853 2.817 2.825 496,871 -0.03(-1.13%)
Jul 16, 2009 2.858 2.899 2.813 2.857 746,598 +0.02(+0.87%)
Jul 15, 2009 2.815 2.866 2.802 2.832 882,953 +0.09(+3.39%)
Jul 14, 2009 2.737 2.754 2.707 2.739 874,110 -0.00(-0.09%)
Jul 13, 2009 2.601 2.815 2.601 2.742 3,186,656 +0.14(+5.44%)
Jul 10, 2009 2.544 2.639 2.527 2.601 774,595 +0.02(+0.63%)
Jul 09, 2009 2.598 2.637 2.516 2.584 728,431 +0.00(+0.17%)
Jul 08, 2009 2.606 2.624 2.541 2.580 1,053,376 -0.01(-0.20%)
Jul 07, 2009 2.651 2.665 2.564 2.585 530,387 -0.08(-3.10%)
Jul 06, 2009 2.652 2.680 2.610 2.668 1,589,118 -0.07(-2.55%)
Jul 02, 2009 2.730 2.757 2.688 2.738 897,151 -0.02(-0.59%)
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.