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 (%)
Apr 30, 2014 9.630 9.688 9.560 9.610 334,072 -0.05(-0.52%)
Apr 29, 2014 9.688 9.842 9.632 9.661 1,067,120 +0.04(+0.44%)
Apr 28, 2014 9.587 9.641 9.529 9.618 623,434 -0.02(-0.16%)
Apr 25, 2014 9.718 9.718 9.556 9.633 888,907 -0.07(-0.72%)
Apr 24, 2014 9.780 9.780 9.549 9.703 654,754 -0.05(-0.51%)
Apr 23, 2014 9.772 9.784 9.641 9.753 1,525,069 +0.00(+0.00%)
Apr 22, 2014 9.753 9.815 9.703 9.753 849,804 -0.07(-0.75%)
Apr 21, 2014 9.850 9.892 9.738 9.827 203,358 -0.02(-0.24%)
Apr 17, 2014 9.749 9.850 9.850 9.850 923,568 +0.10(+1.07%)
Apr 16, 2014 9.722 9.800 9.637 9.745 1,100,212 +0.12(+1.24%)
Apr 15, 2014 9.784 9.800 9.552 9.626 1,238,454 -0.24(-2.43%)
Apr 14, 2014 9.938 9.946 9.803 9.865 1,382,579 -0.04(-0.39%)
Apr 11, 2014 9.722 9.977 9.699 9.904 1,036,015 +0.09(+0.90%)
Apr 10, 2014 9.834 9.869 9.738 9.815 814,097 -0.03(-0.35%)
Apr 09, 2014 9.703 9.927 9.618 9.850 1,272,043 +0.06(+0.63%)
Apr 08, 2014 9.908 9.973 9.715 9.788 1,221,892 -0.02(-0.20%)
Apr 07, 2014 9.676 9.830 9.618 9.807 872,782 +0.29(+3.04%)
Apr 04, 2014 9.641 9.734 9.483 9.518 999,352 +0.14(+1.44%)
Apr 03, 2014 9.641 9.661 9.317 9.383 1,701,510 -0.25(-2.61%)
Apr 02, 2014 9.456 9.688 9.433 9.633 990,554 +0.19(+2.05%)
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.