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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 8.865 8.973 8.776 8.838 1,038,704 -0.23(-2.55%)
Jul 30, 2014 9.186 9.259 8.981 9.070 879,850 -0.15(-1.63%)
Jul 29, 2014 9.317 9.328 9.151 9.220 942,514 -0.13(-1.36%)
Jul 28, 2014 9.321 9.373 9.218 9.348 623,196 +0.03(+0.29%)
Jul 25, 2014 9.298 9.367 9.259 9.321 717,638 -0.04(-0.45%)
Jul 24, 2014 9.290 9.417 9.274 9.363 801,813 +0.05(+0.58%)
Jul 23, 2014 9.355 9.379 9.251 9.309 418,628 -0.15(-1.63%)
Jul 22, 2014 9.406 9.568 9.398 9.464 758,509 +0.14(+1.49%)
Jul 21, 2014 9.186 9.352 9.128 9.325 746,319 +0.19(+2.11%)
Jul 18, 2014 9.255 9.255 9.112 9.132 757,559 +0.18(+2.03%)
Jul 17, 2014 9.128 9.128 8.881 8.950 877,874 -0.17(-1.90%)
Jul 16, 2014 9.325 9.348 9.074 9.124 649,056 -0.13(-1.38%)
Jul 15, 2014 9.224 9.282 9.159 9.251 598,939 +0.02(+0.17%)
Jul 14, 2014 9.162 9.267 9.159 9.236 545,954 +0.18(+2.00%)
Jul 11, 2014 9.035 9.120 9.000 9.054 497,696 +0.02(+0.26%)
Jul 10, 2014 8.973 9.039 8.927 9.031 416,028 +0.00(+0.00%)
Jul 09, 2014 8.962 9.062 8.942 9.031 220,123 +0.08(+0.95%)
Jul 08, 2014 9.031 9.039 8.919 8.946 379,631 -0.01(-0.13%)
Jul 07, 2014 9.016 9.031 8.927 8.958 389,059 -0.00(-0.04%)
Jul 03, 2014 8.811 8.962 8.962 8.962 639,194 +0.08(+0.96%)
Jul 02, 2014 8.938 9.008 8.826 8.877 1,065,621 -0.19(-2.13%)
Jul 01, 2014 9.120 9.143 8.973 9.070 1,155,227 -0.04(-0.47%)
Jun 30, 2014 9.271 9.271 9.101 9.112 574,671 -0.19(-2.03%)
Jun 27, 2014 9.216 9.301 9.178 9.301 625,543 +0.03(+0.38%)
Jun 26, 2014 9.355 9.355 9.220 9.267 265,887 -0.03(-0.29%)
Jun 25, 2014 9.386 9.433 9.236 9.294 513,950 -0.04(-0.45%)
Jun 24, 2014 9.363 9.483 9.336 9.336 828,186 +0.00(+0.04%)
Jun 23, 2014 9.313 9.390 9.228 9.332 373,752 +0.04(+0.42%)
Jun 20, 2014 9.216 9.305 9.147 9.294 426,203 +0.12(+1.26%)
Jun 19, 2014 9.263 9.301 9.151 9.178 167,187 -0.10(-1.04%)
Jun 18, 2014 9.070 9.309 8.966 9.274 683,332 +0.23(+2.56%)
Jun 17, 2014 9.054 9.058 8.954 9.043 375,195 -0.04(-0.43%)
Jun 16, 2014 9.178 9.209 9.035 9.081 424,815 -0.05(-0.51%)
Jun 13, 2014 9.251 9.274 9.114 9.128 506,887 -0.08(-0.88%)
Jun 12, 2014 9.213 9.228 9.170 9.209 232,469 -0.02(-0.21%)
Jun 11, 2014 9.386 9.390 9.201 9.228 620,565 -0.12(-1.24%)
Jun 10, 2014 9.386 9.406 9.271 9.344 720,937 +0.20(+2.24%)
Jun 06, 2014 9.286 9.286 9.076 9.139 693,510 +0.13(+1.41%)
Jun 05, 2014 9.104 9.139 8.969 9.012 360,396 -0.01(-0.09%)
Jun 04, 2014 9.132 9.139 8.977 9.020 900,769 -0.11(-1.23%)
Jun 03, 2014 9.120 9.178 9.054 9.132 1,110,579 +0.06(+0.68%)
Jun 02, 2014 9.166 9.178 8.989 9.070 634,991 -0.25(-2.69%)
May 30, 2014 9.197 9.338 9.170 9.321 1,940,605 +0.05(+0.50%)
May 29, 2014 9.197 9.313 9.151 9.274 684,101 +0.10(+1.14%)
May 28, 2014 9.178 9.240 9.043 9.170 549,313 +0.09(+0.98%)
May 27, 2014 9.344 9.363 9.074 9.081 791,396 -0.23(-2.49%)
May 23, 2014 9.379 9.313 9.313 9.313 388,489 -0.03(-0.37%)
May 22, 2014 9.437 9.452 9.301 9.348 391,203 +0.05(+0.54%)
May 21, 2014 9.243 9.315 9.213 9.298 1,457,340 +0.01(+0.12%)
May 20, 2014 9.402 9.467 9.216 9.286 663,197 -0.10(-1.11%)
May 19, 2014 9.525 9.541 9.363 9.390 1,244,945 -0.39(-4.03%)
May 16, 2014 10.02 10.02 9.765 9.784 736,736 -0.10(-1.05%)
May 15, 2014 10.00 10.02 9.850 9.888 902,230 -0.22(-2.18%)
May 14, 2014 9.942 10.21 9.938 10.11 898,024 +0.21(+2.15%)
May 13, 2014 9.904 9.927 9.830 9.896 546,345 -0.08(-0.77%)
May 12, 2014 9.927 9.985 9.865 9.973 698,395 +0.17(+1.73%)
May 09, 2014 9.892 9.904 9.753 9.803 661,390 -0.11(-1.09%)
May 08, 2014 10.12 10.17 9.869 9.911 638,122 -0.14(-1.42%)
May 07, 2014 10.10 10.14 9.911 10.05 691,270 +0.00(+0.04%)
May 06, 2014 9.904 10.14 9.884 10.05 585,360 +0.24(+2.44%)
May 05, 2014 9.738 9.911 9.734 9.811 955,103 -0.12(-1.17%)
May 02, 2014 9.680 9.942 9.653 9.927 1,031,087 +0.28(+2.92%)
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.