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 )

5.275 -0.035 (-0.66%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 6, 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 (%)
Dec 31, 2013 9.135 9.009 9.009 9.009 1,239,849 -0.08(-0.88%)
Dec 30, 2013 9.112 9.154 9.021 9.089 547,208 -0.06(-0.62%)
Dec 27, 2013 9.013 9.146 8.979 9.146 781,320 +0.05(+0.50%)
Dec 26, 2013 9.104 9.131 9.032 9.101 527,378 -0.02(-0.21%)
Dec 24, 2013 9.036 9.146 8.979 9.120 172,602 +0.10(+1.06%)
Dec 23, 2013 8.982 9.036 8.948 9.024 818,544 +0.10(+1.07%)
Dec 20, 2013 9.005 9.055 8.925 8.929 1,277,551 -0.14(-1.55%)
Dec 19, 2013 9.036 9.127 8.966 9.070 546,100 -0.13(-1.37%)
Dec 18, 2013 9.135 9.257 8.967 9.196 692,567 -0.02(-0.21%)
Dec 17, 2013 9.276 9.348 9.192 9.215 771,274 +0.13(+1.47%)
Dec 16, 2013 9.146 9.226 9.062 9.081 552,128 +0.16(+1.84%)
Dec 13, 2013 9.158 9.161 8.895 8.918 845,607 -0.08(-0.93%)
Dec 12, 2013 9.028 9.059 8.937 9.001 723,425 +0.07(+0.77%)
Dec 11, 2013 9.108 9.108 8.921 8.933 778,451 -0.22(-2.41%)
Dec 10, 2013 9.222 9.287 9.154 9.154 951,121 -0.04(-0.46%)
Dec 09, 2013 9.177 9.222 9.139 9.196 1,028,930 +0.05(+0.54%)
Dec 06, 2013 9.127 9.257 9.101 9.146 480,750 +0.19(+2.17%)
Dec 05, 2013 8.849 9.013 8.811 8.952 681,342 +0.03(+0.38%)
Dec 04, 2013 9.028 9.154 8.845 8.918 1,038,074 -0.21(-2.25%)
Dec 03, 2013 9.165 9.200 8.960 9.123 1,170,509 -0.14(-1.56%)
Dec 02, 2013 9.280 9.333 9.201 9.268 1,892,370 -0.16(-1.74%)
Nov 29, 2013 9.428 9.455 9.371 9.432 462,374 -0.08(-0.84%)
Nov 27, 2013 9.588 9.596 9.466 9.512 510,307 -0.14(-1.46%)
Nov 26, 2013 9.561 9.668 9.508 9.653 522,508 +0.10(+1.04%)
Nov 25, 2013 9.691 9.691 9.535 9.554 501,785 -0.16(-1.69%)
Nov 22, 2013 9.622 9.737 9.580 9.718 358,755 +0.07(+0.75%)
Nov 21, 2013 9.676 9.687 9.607 9.645 601,136 -0.07(-0.71%)
Nov 20, 2013 9.760 9.851 9.657 9.714 294,534 -0.06(-0.66%)
Nov 19, 2013 9.912 9.939 9.748 9.779 620,659 -0.10(-1.00%)
Nov 18, 2013 9.847 9.939 9.760 9.878 933,759 +0.02(+0.23%)
Nov 15, 2013 9.729 9.919 9.514 9.855 492,164 +0.19(+1.93%)
Nov 14, 2013 9.546 9.714 9.504 9.668 984,361 +0.14(+1.44%)
Nov 13, 2013 9.443 9.539 9.405 9.531 661,777 -0.03(-0.28%)
Nov 12, 2013 9.478 9.561 9.386 9.558 680,927 +0.05(+0.56%)
Nov 11, 2013 9.451 9.523 9.436 9.504 302,223 +0.11(+1.22%)
Nov 08, 2013 9.386 9.443 9.238 9.390 513,788 -0.12(-1.24%)
Nov 07, 2013 9.809 9.817 9.493 9.508 837,931 -0.40(-4.07%)
Nov 06, 2013 9.862 9.923 9.820 9.912 582,183 +0.09(+0.89%)
Nov 05, 2013 9.942 9.969 9.813 9.824 541,960 -0.30(-2.97%)
Nov 04, 2013 10.10 10.16 10.02 10.13 577,106 -0.08(-0.75%)
Nov 01, 2013 10.18 10.29 10.08 10.20 760,482 +0.06(+0.56%)
Oct 31, 2013 10.36 10.38 10.14 10.14 560,420 -0.27(-2.56%)
Oct 30, 2013 10.39 10.43 10.32 10.41 452,669 +0.02(+0.15%)
Oct 29, 2013 10.27 10.40 10.22 10.40 460,986 +0.13(+1.22%)
Oct 28, 2013 10.28 10.34 10.21 10.27 314,863 -0.01(-0.11%)
Oct 25, 2013 10.36 10.37 10.21 10.28 412,195 -0.03(-0.33%)
Oct 24, 2013 10.40 10.41 10.21 10.32 595,445 -0.12(-1.17%)
Oct 23, 2013 10.54 10.56 10.41 10.44 445,576 -0.13(-1.19%)
Oct 22, 2013 10.48 10.64 10.48 10.56 329,590 +0.02(+0.15%)
Oct 21, 2013 10.44 10.55 10.33 10.55 608,985 +0.24(+2.29%)
Oct 18, 2013 10.36 10.45 10.30 10.31 459,773 -0.02(-0.15%)
Oct 17, 2013 10.35 10.39 10.24 10.33 429,563 -0.03(-0.33%)
Oct 16, 2013 10.33 10.46 10.31 10.36 520,469 +0.10(+0.97%)
Oct 15, 2013 10.20 10.30 10.10 10.26 1,049,884 -0.06(-0.63%)
Oct 14, 2013 10.13 10.39 10.10 10.33 414,337 +0.07(+0.71%)
Oct 11, 2013 10.01 10.26 9.980 10.25 665,945 +0.16(+1.58%)
Oct 10, 2013 10.08 10.14 9.984 10.09 590,906 +0.06(+0.57%)
Oct 09, 2013 9.859 10.07 9.805 10.04 1,665,934 +0.23(+2.33%)
Oct 08, 2013 9.988 10.04 9.771 9.809 643,913 -0.11(-1.08%)
Oct 07, 2013 9.870 10.01 9.862 9.916 278,140 +0.02(+0.19%)
Oct 04, 2013 9.813 9.919 9.813 9.897 352,946 +0.02(+0.23%)
Oct 03, 2013 9.931 9.973 9.790 9.874 733,535 -0.09(-0.92%)
Oct 02, 2013 9.710 9.977 9.710 9.965 950,313 +0.25(+2.55%)
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.