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 )

5.120 -0.090 (-1.73%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 16, 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 (%)
Oct 31, 2008 1.686 1.687 1.574 1.575 2,454,726 -0.14(-8.19%)
Oct 30, 2008 1.632 1.716 1.575 1.716 2,290,398 +0.14(+8.92%)
Oct 29, 2008 1.597 1.655 1.559 1.575 1,972,828 -0.06(-3.85%)
Oct 28, 2008 1.533 1.669 1.477 1.638 2,959,477 +0.19(+13.44%)
Oct 27, 2008 1.446 1.502 1.427 1.444 2,035,245 +0.00(+0.12%)
Oct 24, 2008 1.439 1.533 1.407 1.442 1,197,728 -0.15(-9.51%)
Oct 23, 2008 1.526 1.691 1.512 1.594 1,784,425 +0.09(+6.18%)
Oct 22, 2008 1.598 1.631 1.478 1.501 2,024,558 -0.24(-13.96%)
Oct 21, 2008 1.726 1.778 1.690 1.745 879,230 -0.12(-6.27%)
Oct 20, 2008 1.781 1.934 1.720 1.861 1,757,709 +0.12(+6.69%)
Oct 17, 2008 1.670 1.895 1.658 1.745 1,344,957 -0.01(-0.78%)
Oct 16, 2008 1.607 1.758 1.574 1.758 1,477,930 +0.24(+15.43%)
Oct 15, 2008 1.731 1.731 1.499 1.523 1,205,373 -0.24(-13.74%)
Oct 14, 2008 1.815 1.846 1.704 1.766 1,648,811 -0.10(-5.30%)
Oct 13, 2008 1.448 1.865 1.383 1.865 2,063,077 +0.59(+46.78%)
Oct 10, 2008 1.212 1.277 1.150 1.270 5,115,505 -0.05(-4.05%)
Oct 09, 2008 1.421 1.490 1.282 1.324 1,509,614 -0.01(-0.96%)
Oct 08, 2008 1.282 1.753 1.191 1.337 1,410,404 -0.06(-4.27%)
Oct 07, 2008 1.616 1.736 1.365 1.397 1,249,869 -0.35(-19.88%)
Oct 06, 2008 1.787 1.837 1.528 1.743 1,721,879 -0.13(-7.00%)
Oct 03, 2008 2.055 2.108 1.839 1.874 0 -0.25(-11.61%)
Oct 02, 2008 2.120 2.142 1.979 2.120 2,593,723 -0.14(-6.32%)
Oct 01, 2008 2.180 2.283 2.144 2.263 1,543,541 +0.13(+6.23%)
Sep 30, 2008 2.171 2.214 2.108 2.131 1,419,294 +0.04(+1.91%)
Sep 29, 2008 2.255 2.255 1.996 2.091 1,437,320 -0.29(-12.23%)
Sep 26, 2008 2.384 2.390 2.297 2.382 0 -0.05(-2.24%)
Sep 25, 2008 2.338 2.455 2.338 2.436 789,110 +0.14(+5.96%)
Sep 24, 2008 2.308 2.346 2.273 2.299 1,464,049 -0.02(-0.70%)
Sep 23, 2008 2.390 2.395 2.265 2.315 582,117 -0.10(-4.06%)
Sep 22, 2008 2.411 2.511 2.381 2.413 1,239,218 +0.03(+1.11%)
Sep 19, 2008 2.308 2.406 2.282 2.387 0 +0.30(+14.47%)
Sep 18, 2008 2.110 2.133 1.759 2.085 2,470,509 -0.06(-2.68%)
Sep 17, 2008 2.334 2.373 2.127 2.142 1,532,549 -0.30(-12.15%)
Sep 16, 2008 2.359 2.439 2.312 2.439 1,623,444 +0.05(+2.14%)
Sep 15, 2008 2.405 2.498 2.383 2.388 1,067,632 -0.18(-7.12%)
Sep 12, 2008 2.539 2.630 2.525 2.571 1,204,116 +0.04(+1.48%)
Sep 11, 2008 2.458 2.557 2.445 2.533 1,170,976 -0.00(-0.07%)
Sep 10, 2008 2.577 2.597 2.463 2.535 1,657,489 -0.01(-0.20%)
Sep 09, 2008 2.632 2.673 2.521 2.540 1,006,601 -0.14(-5.33%)
Sep 08, 2008 2.836 2.858 2.670 2.683 1,308,012 -0.09(-3.28%)
Sep 05, 2008 2.712 2.787 2.682 2.774 0 -0.01(-0.21%)
Sep 04, 2008 2.806 2.824 2.731 2.780 993,436 -0.11(-3.72%)
Sep 03, 2008 2.943 2.997 2.809 2.888 1,198,996 -0.08(-2.56%)
Sep 02, 2008 3.019 3.065 2.924 2.963 1,696,818 -0.06(-2.00%)
Aug 29, 2008 3.127 3.129 2.998 3.024 598,840 -0.09(-2.82%)
Aug 28, 2008 3.159 3.161 3.099 3.111 484,352 -0.01(-0.16%)
Aug 27, 2008 3.074 3.117 3.056 3.117 1,064,602 +0.04(+1.41%)
Aug 26, 2008 3.058 3.082 3.025 3.073 569,364 +0.06(+1.95%)
Aug 25, 2008 3.162 3.163 3.013 3.014 734,713 -0.11(-3.49%)
Aug 22, 2008 3.121 3.180 3.111 3.123 1,038,743 +0.01(+0.41%)
Aug 21, 2008 3.102 3.116 3.081 3.111 958,969 -0.07(-2.17%)
Aug 20, 2008 3.108 3.206 3.071 3.180 1,039,330 +0.04(+1.14%)
Aug 19, 2008 3.088 3.167 3.057 3.144 983,830 +0.03(+0.90%)
Aug 18, 2008 3.179 3.192 3.114 3.116 897,597 -0.01(-0.27%)
Aug 15, 2008 3.056 3.184 3.019 3.124 0 +0.13(+4.50%)
Aug 14, 2008 2.958 3.048 2.938 2.990 1,225,090 +0.10(+3.51%)
Aug 13, 2008 2.800 2.930 2.781 2.888 938,253 +0.11(+4.05%)
Aug 12, 2008 2.945 2.958 2.776 2.776 655,644 -0.15(-5.15%)
Aug 11, 2008 3.085 3.094 2.870 2.927 841,650 -0.09(-2.94%)
Aug 08, 2008 2.958 3.040 2.940 3.015 733,351 -0.02(-0.65%)
Aug 07, 2008 3.014 3.114 3.009 3.035 747,573 -0.01(-0.31%)
Aug 06, 2008 2.981 3.061 2.980 3.044 482,731 +0.02(+0.51%)
Aug 05, 2008 3.013 3.035 2.982 3.029 552,923 +0.04(+1.45%)
Aug 04, 2008 3.100 3.100 2.985 2.985 2,977,268 -0.07(-2.39%)
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.