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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 2.707 2.816 2.707 2.794 2,024,218 +0.11(+4.23%)
May 28, 2009 2.649 2.693 2.629 2.681 656,466 +0.05(+1.88%)
May 27, 2009 2.667 2.687 2.606 2.631 603,725 -0.00(-0.13%)
May 26, 2009 2.555 2.656 2.555 2.635 924,478 +0.02(+0.81%)
May 22, 2009 2.601 2.639 2.576 2.613 587,390 +0.04(+1.66%)
May 21, 2009 2.546 2.601 2.538 2.571 495,203 +0.02(+0.94%)
May 20, 2009 2.662 2.672 2.526 2.547 769,662 -0.06(-2.48%)
May 19, 2009 2.587 2.649 2.572 2.612 915,682 -0.02(-0.65%)
May 18, 2009 2.557 2.630 2.535 2.629 514,744 +0.14(+5.50%)
May 15, 2009 2.544 2.546 2.461 2.492 646,331 -0.06(-2.30%)
May 14, 2009 2.384 2.563 2.384 2.550 967,577 +0.11(+4.54%)
May 13, 2009 2.473 2.484 2.415 2.440 724,426 -0.07(-2.91%)
May 12, 2009 2.526 2.527 2.484 2.513 572,335 -0.00(-0.03%)
May 11, 2009 2.489 2.522 2.452 2.514 456,743 -0.01(-0.54%)
May 08, 2009 2.554 2.582 2.489 2.527 972,380 +0.04(+1.54%)
May 07, 2009 2.517 2.517 2.449 2.489 948,717 -0.03(-1.18%)
May 06, 2009 2.512 2.560 2.475 2.519 725,694 +0.03(+1.37%)
May 05, 2009 2.577 2.601 2.425 2.485 688,949 -0.06(-2.38%)
May 04, 2009 2.496 2.550 2.487 2.545 866,406 +0.09(+3.68%)
May 01, 2009 2.351 2.461 2.345 2.455 1,007,599 +0.08(+3.48%)
Apr 30, 2009 2.409 2.425 2.367 2.372 530,352 -0.04(-1.69%)
Apr 29, 2009 2.352 2.437 2.351 2.413 535,941 +0.11(+4.65%)
Apr 28, 2009 2.247 2.354 2.240 2.306 1,096,979 +0.04(+1.96%)
Apr 27, 2009 2.266 2.303 2.239 2.262 701,162 -0.06(-2.39%)
Apr 24, 2009 2.247 2.326 2.237 2.317 690,839 +0.09(+3.89%)
Apr 23, 2009 2.207 2.248 2.168 2.230 1,025,672 +0.03(+1.16%)
Apr 22, 2009 2.144 2.222 2.129 2.205 1,649,527 +0.01(+0.54%)
Apr 21, 2009 2.079 2.211 2.039 2.193 1,048,185 +0.06(+2.96%)
Apr 20, 2009 2.120 2.147 2.105 2.130 898,830 -0.02(-0.75%)
Apr 17, 2009 2.159 2.185 2.136 2.146 1,092,423 -0.09(-3.82%)
Apr 16, 2009 2.293 2.293 2.188 2.231 1,104,531 -0.02(-0.76%)
Apr 15, 2009 2.215 2.265 2.181 2.248 1,286,404 -0.01(-0.45%)
Apr 14, 2009 2.234 2.284 2.229 2.258 551,772 -0.05(-2.00%)
Apr 13, 2009 2.314 2.334 2.272 2.304 838,315 -0.02(-0.77%)
Apr 09, 2009 2.319 2.342 2.271 2.322 582,575 +0.08(+3.73%)
Apr 08, 2009 2.251 2.280 2.197 2.239 1,254,015 +0.03(+1.19%)
Apr 07, 2009 2.206 2.236 2.179 2.212 665,414 -0.00(-0.04%)
Apr 06, 2009 2.254 2.257 2.167 2.213 760,455 -0.04(-1.74%)
Apr 03, 2009 2.229 2.257 2.205 2.252 1,096,651 +0.04(+2.01%)
Apr 02, 2009 2.137 2.274 2.137 2.208 1,525,397 +0.14(+6.71%)
Apr 01, 2009 2.010 2.076 2.010 2.069 1,538,456 +0.06(+3.14%)
Mar 31, 2009 2.045 2.055 1.993 2.006 1,147,183 -0.01(-0.59%)
Mar 30, 2009 2.035 2.037 1.982 2.018 676,242 -0.12(-5.46%)
Mar 26, 2009 2.111 2.147 2.091 2.135 851,092 +0.07(+3.34%)
Mar 25, 2009 2.107 2.162 2.051 2.066 1,415,278 -0.03(-1.30%)
Mar 24, 2009 2.132 2.159 2.077 2.093 999,625 -0.09(-4.25%)
Mar 23, 2009 2.107 2.195 2.097 2.186 1,589,141 +0.09(+4.35%)
Mar 20, 2009 2.146 2.153 2.077 2.095 797,847 -0.06(-2.77%)
Mar 19, 2009 2.170 2.173 2.119 2.154 1,700,036 -0.02(-0.78%)
Mar 18, 2009 2.081 2.194 2.043 2.171 1,620,450 +0.07(+3.49%)
Mar 17, 2009 2.027 2.106 2.005 2.098 1,623,292 +0.07(+3.53%)
Mar 16, 2009 2.104 2.170 2.025 2.027 2,038,333 -0.06(-3.09%)
Mar 13, 2009 2.154 2.156 2.044 2.091 0 -0.07(-3.35%)
Mar 12, 2009 2.197 2.202 2.107 2.164 2,913,689 +0.02(+0.75%)
Mar 11, 2009 2.152 2.199 2.130 2.148 1,152,632 -0.03(-1.29%)
Mar 10, 2009 2.086 2.177 2.086 2.176 2,936,847 +0.13(+6.55%)
Mar 09, 2009 2.009 2.070 2.002 2.042 1,164,000 -0.02(-1.07%)
Mar 06, 2009 2.027 2.075 2.003 2.064 0 +0.06(+2.97%)
Mar 05, 2009 1.976 2.029 1.962 2.005 734,596 -0.00(-0.13%)
Mar 04, 2009 1.886 2.020 1.886 2.007 1,343,571 +0.19(+10.19%)
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.