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 )

5.150 +0.070 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2010 5.492 5.501 5.404 5.434 2,194,347 -0.03(-0.55%)
Oct 28, 2010 5.476 5.482 5.407 5.464 1,046,454 +0.03(+0.63%)
Oct 27, 2010 5.403 5.476 5.392 5.429 1,038,324 -0.06(-1.13%)
Oct 25, 2010 5.458 5.520 5.441 5.492 782,919 +0.03(+0.55%)
Oct 22, 2010 5.509 5.569 5.452 5.462 1,022,908 -0.06(-1.02%)
Oct 21, 2010 5.485 5.632 5.423 5.518 1,062,464 +0.06(+1.12%)
Oct 20, 2010 5.381 5.480 5.366 5.457 1,590,517 +0.04(+0.76%)
Oct 19, 2010 5.368 5.467 5.300 5.415 1,739,550 -0.14(-2.48%)
Oct 18, 2010 5.533 5.579 5.501 5.553 832,171 -0.01(-0.25%)
Oct 15, 2010 5.752 5.752 5.535 5.567 1,457,447 -0.14(-2.49%)
Oct 14, 2010 5.724 5.729 5.652 5.709 741,216 +0.01(+0.20%)
Oct 13, 2010 5.792 5.792 5.677 5.697 1,436,813 +0.03(+0.49%)
Oct 12, 2010 5.574 5.676 5.534 5.669 1,018,352 +0.09(+1.63%)
Oct 11, 2010 5.540 5.631 5.540 5.578 431,250 +0.04(+0.63%)
Oct 08, 2010 5.543 5.577 5.403 5.543 655,834 +0.08(+1.39%)
Oct 07, 2010 5.558 5.563 5.404 5.467 53,647 +0.01(+0.14%)
Oct 06, 2010 5.497 5.523 5.451 5.459 1,004,397 -0.05(-0.83%)
Oct 05, 2010 5.422 5.540 5.398 5.505 2,101,919 +0.12(+2.26%)
Oct 04, 2010 5.376 5.401 5.314 5.383 1,470,785 -0.03(-0.55%)
Oct 01, 2010 5.413 5.448 5.337 5.413 1,262,325 +0.05(+1.00%)
Sep 30, 2010 5.234 5.379 5.232 5.359 2,056,642 +0.19(+3.76%)
Sep 29, 2010 5.171 5.196 5.142 5.165 1,818,138 -0.01(-0.20%)
Sep 28, 2010 5.185 5.205 5.159 5.175 1,288,076 -0.02(-0.30%)
Sep 27, 2010 5.141 5.217 5.077 5.191 1,948,763 +0.06(+1.19%)
Sep 24, 2010 5.112 5.168 5.093 5.130 727,216 +0.07(+1.30%)
Sep 23, 2010 5.145 5.161 5.058 5.064 950,098 -0.08(-1.58%)
Sep 22, 2010 5.154 5.163 5.101 5.146 624,945 +0.03(+0.51%)
Sep 21, 2010 5.078 5.119 4.980 5.119 941,180 +0.05(+0.95%)
Sep 20, 2010 5.134 5.141 5.035 5.071 869,192 -0.07(-1.43%)
Sep 17, 2010 5.145 5.145 4.991 5.145 1,949,437 +0.14(+2.84%)
Sep 15, 2010 5.054 5.061 4.974 5.003 843,019 -0.04(-0.82%)
Sep 14, 2010 5.058 5.069 5.036 5.044 615,147 -0.02(-0.31%)
Sep 13, 2010 4.975 5.062 4.971 5.060 2,120,419 +0.15(+3.11%)
Sep 10, 2010 4.870 4.915 4.870 4.907 705,097 +0.04(+0.83%)
Sep 09, 2010 4.832 4.871 4.821 4.867 361,033 +0.07(+1.55%)
Sep 08, 2010 4.805 4.834 4.777 4.793 385,721 +0.01(+0.24%)
Sep 07, 2010 4.770 4.845 4.739 4.781 947,369 -0.03(-0.60%)
Sep 03, 2010 4.888 4.893 4.797 4.810 526,156 -0.02(-0.40%)
Sep 02, 2010 4.887 4.891 4.794 4.830 810,703 +0.01(+0.15%)
Sep 01, 2010 4.956 4.956 4.800 4.823 1,754,487 -0.03(-0.56%)
Aug 31, 2010 4.852 4.873 4.778 4.850 27,406 +0.09(+1.84%)
Aug 30, 2010 4.809 4.855 4.751 4.762 823,081 -0.09(-1.88%)
Aug 27, 2010 4.853 4.854 4.755 4.853 311,987 +0.14(+3.07%)
Aug 26, 2010 4.802 4.807 4.705 4.709 715,157 -0.06(-1.29%)
Aug 25, 2010 4.780 4.801 4.728 4.770 770,164 +0.02(+0.39%)
Aug 24, 2010 4.698 4.779 4.665 4.752 530,370 +0.07(+1.46%)
Aug 23, 2010 4.860 4.872 4.681 4.683 676,172 -0.12(-2.46%)
Aug 20, 2010 4.774 4.816 4.722 4.802 325,930 +0.02(+0.44%)
Aug 19, 2010 4.837 4.845 4.751 4.780 714,061 -0.08(-1.64%)
Aug 18, 2010 4.752 4.867 4.750 4.860 638,720 +0.08(+1.77%)
Aug 17, 2010 4.833 4.837 4.748 4.776 1,019,421 -0.02(-0.41%)
Aug 16, 2010 4.541 4.802 4.531 4.795 1,910,780 +0.25(+5.57%)
Aug 13, 2010 4.542 4.580 4.508 4.542 449,366 +0.07(+1.62%)
Aug 12, 2010 4.447 4.493 4.426 4.470 1,159,183 +0.04(+0.84%)
Aug 11, 2010 4.505 4.528 4.421 4.433 658,650 -0.14(-3.10%)
Aug 10, 2010 4.588 4.614 4.535 4.574 690,801 -0.05(-1.07%)
Aug 09, 2010 4.600 4.684 4.599 4.623 790,241 -0.01(-0.26%)
Aug 06, 2010 4.636 4.674 4.595 4.636 736,227 +0.00(+0.09%)
Aug 05, 2010 4.653 4.686 4.609 4.631 594,533 -0.05(-0.98%)
Aug 04, 2010 4.577 4.690 4.560 4.677 905,803 +0.11(+2.48%)
Aug 03, 2010 4.563 4.616 4.518 4.564 701,229 -0.03(-0.58%)
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.