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 )

5.020 -0.180 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2010 4.484 4.497 4.348 4.484 1,564,164 +0.13(+2.91%)
Jul 29, 2010 4.399 4.405 4.320 4.357 424,448 +0.02(+0.36%)
Jul 28, 2010 4.331 4.365 4.315 4.342 427,989 -0.02(-0.48%)
Jul 27, 2010 4.373 4.414 4.315 4.363 1,375,029 +0.02(+0.48%)
Jul 26, 2010 4.268 4.360 4.242 4.342 703,023 +0.03(+0.78%)
Jul 23, 2010 4.303 4.363 4.237 4.308 732,130 -0.01(-0.28%)
Jul 22, 2010 4.326 4.398 4.297 4.320 983,670 +0.05(+1.07%)
Jul 21, 2010 4.319 4.330 4.247 4.274 714,261 -0.03(-0.76%)
Jul 20, 2010 4.228 4.318 4.228 4.307 732,721 +0.04(+1.05%)
Jul 19, 2010 4.285 4.285 4.232 4.262 716,506 +0.01(+0.26%)
Jul 16, 2010 4.251 4.304 4.223 4.251 1,337,045 -0.08(-1.87%)
Jul 15, 2010 4.325 4.350 4.264 4.332 912,608 -0.00(-0.08%)
Jul 14, 2010 4.320 4.337 4.281 4.336 761,111 -0.03(-0.59%)
Jul 13, 2010 4.326 4.384 4.312 4.362 1,561,861 +0.06(+1.41%)
Jul 12, 2010 4.347 4.373 4.262 4.301 839,510 -0.07(-1.60%)
Jul 09, 2010 4.371 4.394 4.289 4.371 309,106 +0.08(+1.75%)
Jul 08, 2010 4.299 4.312 4.222 4.296 893,072 +0.01(+0.28%)
Jul 07, 2010 4.202 4.306 4.202 4.284 1,256,759 +0.04(+0.96%)
Jul 06, 2010 4.384 4.389 4.201 4.243 891,406 -0.03(-0.63%)
Jul 02, 2010 4.270 4.274 4.177 4.270 938,452 +0.09(+2.15%)
Jul 01, 2010 4.128 4.195 4.058 4.180 1,201,634 +0.09(+2.30%)
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%)
Jun 01, 2010 3.848 3.950 3.843 3.852 915,143 +0.01(+0.16%)
May 28, 2010 3.846 3.910 3.845 3.846 1,420,722 -0.10(-2.41%)
May 27, 2010 3.856 3.951 3.829 3.941 1,008,970 +0.16(+4.13%)
May 26, 2010 3.770 3.877 3.717 3.784 2,366,859 +0.00(+0.05%)
May 25, 2010 3.646 3.796 3.613 3.783 1,391,163 -0.00(-0.05%)
May 24, 2010 3.797 3.840 3.752 3.784 902,400 -0.03(-0.73%)
May 21, 2010 3.627 3.814 3.594 3.812 1,061,224 +0.19(+5.35%)
May 20, 2010 3.702 3.736 3.607 3.619 11,110 -0.25(-6.54%)
May 19, 2010 3.895 3.895 3.802 3.872 1,239,144 -0.06(-1.54%)
May 18, 2010 3.996 4.018 3.928 3.932 1,021,249 -0.02(-0.59%)
May 17, 2010 3.951 3.978 3.814 3.956 992,743 -0.00(-0.09%)
May 14, 2010 3.959 3.989 3.892 3.959 552,497 -0.05(-1.27%)
May 13, 2010 4.032 4.049 3.995 4.010 656,289 -0.09(-2.27%)
May 12, 2010 4.005 4.109 3.996 4.103 1,059,407 +0.10(+2.55%)
May 11, 2010 4.044 4.062 3.995 4.001 2,261,655 -0.02(-0.60%)
May 10, 2010 3.978 4.026 3.962 4.026 1,788,251 +0.21(+5.41%)
May 07, 2010 3.773 3.884 3.651 3.819 1,985,997 +0.08(+2.05%)
May 06, 2010 3.891 3.907 3.582 3.742 1,535,971 -0.18(-4.60%)
May 05, 2010 3.923 3.955 3.893 3.923 711,703 -0.06(-1.50%)
May 04, 2010 4.075 4.075 3.937 3.982 1,213,000 -0.14(-3.44%)
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.