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 )

5.020 -0.180 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2009 2.874 2.911 2.823 2.891 1,268,706 -0.02(-0.61%)
Jul 30, 2009 2.870 2.911 2.846 2.909 627,401 +0.09(+3.30%)
Jul 29, 2009 2.847 2.865 2.775 2.816 421,864 -0.08(-2.76%)
Jul 28, 2009 2.802 2.911 2.800 2.896 867,005 +0.07(+2.59%)
Jul 27, 2009 2.828 2.848 2.804 2.823 1,387,481 -0.03(-1.07%)
Jul 24, 2009 2.833 2.855 2.819 2.853 11,109 +0.01(+0.18%)
Jul 23, 2009 2.810 2.878 2.810 2.848 1,032,660 +0.02(+0.66%)
Jul 22, 2009 2.838 2.843 2.807 2.830 595,153 -0.01(-0.48%)
Jul 21, 2009 2.929 2.929 2.805 2.843 1,678,076 -0.10(-3.41%)
Jul 20, 2009 2.902 2.945 2.876 2.944 388,289 +0.12(+4.22%)
Jul 17, 2009 2.848 2.853 2.817 2.825 496,871 -0.03(-1.13%)
Jul 16, 2009 2.858 2.899 2.813 2.857 746,598 +0.02(+0.87%)
Jul 15, 2009 2.815 2.866 2.802 2.832 882,953 +0.09(+3.39%)
Jul 14, 2009 2.737 2.754 2.707 2.739 874,110 -0.00(-0.09%)
Jul 13, 2009 2.601 2.815 2.601 2.742 3,186,656 +0.14(+5.44%)
Jul 10, 2009 2.544 2.639 2.527 2.601 774,595 +0.02(+0.63%)
Jul 09, 2009 2.598 2.637 2.516 2.584 728,431 +0.00(+0.17%)
Jul 08, 2009 2.606 2.624 2.541 2.580 1,053,376 -0.01(-0.20%)
Jul 07, 2009 2.651 2.665 2.564 2.585 530,387 -0.08(-3.10%)
Jul 06, 2009 2.652 2.680 2.610 2.668 1,589,118 -0.07(-2.55%)
Jul 02, 2009 2.730 2.757 2.688 2.738 897,151 -0.02(-0.59%)
Jul 01, 2009 2.741 2.778 2.716 2.754 732,083 +0.06(+2.24%)
Jun 30, 2009 2.721 2.738 2.638 2.693 1,093,456 +0.01(+0.35%)
Jun 29, 2009 2.754 2.767 2.667 2.684 1,102,675 -0.03(-1.13%)
Jun 26, 2009 2.720 2.753 2.700 2.715 597,619 -0.02(-0.84%)
Jun 25, 2009 2.654 2.741 2.654 2.738 513,828 +0.01(+0.50%)
Jun 24, 2009 2.694 2.754 2.685 2.724 1,044,674 +0.11(+4.13%)
Jun 23, 2009 2.597 2.653 2.585 2.616 988,058 +0.06(+2.47%)
Jun 22, 2009 2.605 2.623 2.552 2.553 803,413 -0.14(-5.28%)
Jun 19, 2009 2.767 2.772 2.691 2.695 504,621 +0.01(+0.29%)
Jun 18, 2009 2.741 2.754 2.677 2.687 698,367 -0.07(-2.65%)
Jun 17, 2009 2.711 2.787 2.668 2.761 618,053 +0.01(+0.47%)
Jun 16, 2009 2.836 2.856 2.748 2.748 1,199,489 -0.08(-2.71%)
Jun 15, 2009 2.876 2.893 2.769 2.825 668,832 -0.10(-3.29%)
Jun 12, 2009 2.941 2.954 2.898 2.921 867,310 -0.06(-1.89%)
Jun 11, 2009 2.899 3.019 2.879 2.977 996,079 +0.09(+3.25%)
Jun 10, 2009 2.938 2.951 2.831 2.883 979,050 +0.01(+0.33%)
Jun 09, 2009 2.896 2.910 2.848 2.874 433,725 +0.01(+0.45%)
Jun 08, 2009 2.848 2.894 2.796 2.861 681,715 +0.05(+1.94%)
Jun 05, 2009 2.853 2.858 2.721 2.807 775,910 -0.01(-0.27%)
Jun 04, 2009 2.738 2.827 2.738 2.814 1,133,467 +0.04(+1.54%)
Jun 03, 2009 2.802 2.824 2.739 2.772 966,309 -0.09(-3.18%)
Jun 02, 2009 2.819 2.882 2.736 2.863 1,432,682 +0.02(+0.63%)
Jun 01, 2009 2.866 2.926 2.802 2.845 956,268 +0.05(+1.83%)
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%)
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.