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 29, 2011 6.285 6.474 6.270 6.459 727,684 +0.15(+2.32%)
Jul 28, 2011 6.188 6.338 6.163 6.313 601,999 +0.14(+2.19%)
Jul 27, 2011 6.163 6.256 6.099 6.178 690,891 -0.11(-1.81%)
Jul 26, 2011 6.249 6.303 6.178 6.292 601,639 +0.06(+0.97%)
Jul 25, 2011 6.192 6.317 6.153 6.231 506,786 -0.02(-0.29%)
Jul 22, 2011 6.253 6.263 6.231 6.249 260,807 -0.05(-0.85%)
Jul 21, 2011 6.299 6.356 6.213 6.303 721,630 +0.10(+1.61%)
Jul 20, 2011 6.221 6.245 6.185 6.203 217,643 +0.00(+0.00%)
Jul 19, 2011 6.213 6.263 6.177 6.203 422,125 +0.02(+0.35%)
Jul 18, 2011 6.181 6.263 6.139 6.181 466,733 -0.09(-1.37%)
Jul 15, 2011 6.338 6.338 6.153 6.267 808,183 -0.01(-0.11%)
Jul 14, 2011 6.303 6.331 6.238 6.274 556,666 +0.00(+0.06%)
Jul 13, 2011 6.274 6.367 6.228 6.270 551,892 +0.05(+0.86%)
Jul 12, 2011 6.217 6.281 6.199 6.217 703,741 -0.02(-0.29%)
Jul 11, 2011 6.245 6.278 6.196 6.235 661,669 -0.14(-2.24%)
Jul 08, 2011 6.399 6.406 6.278 6.377 738,265 -0.08(-1.27%)
Jul 07, 2011 6.509 6.573 6.409 6.459 681,286 -0.04(-0.66%)
Jul 06, 2011 6.463 6.520 6.395 6.502 651,334 -0.03(-0.49%)
Jul 05, 2011 6.545 6.556 6.463 6.534 785,295 +0.03(+0.44%)
Jul 01, 2011 6.481 6.531 6.395 6.506 478,745 +0.04(+0.66%)
Jun 30, 2011 6.434 6.466 6.388 6.463 491,815 +0.09(+1.40%)
Jun 29, 2011 6.385 6.395 6.288 6.374 425,351 -0.01(-0.11%)
Jun 28, 2011 6.303 6.417 6.303 6.381 857,210 +0.08(+1.24%)
Jun 27, 2011 6.231 6.317 6.221 6.303 482,145 +0.11(+1.84%)
Jun 24, 2011 6.188 6.224 6.142 6.188 809,860 +0.01(+0.12%)
Jun 23, 2011 6.110 6.213 6.067 6.181 526,962 +0.01(+0.12%)
Jun 22, 2011 6.032 6.224 6.032 6.174 782,361 +0.19(+3.16%)
Jun 21, 2011 5.918 6.046 5.893 5.985 635,249 +0.10(+1.76%)
Jun 20, 2011 5.878 5.882 5.843 5.882 738,627 +0.03(+0.49%)
Jun 17, 2011 5.846 5.903 5.764 5.853 1,178,453 +0.03(+0.55%)
Jun 16, 2011 5.846 5.860 5.736 5.821 1,531,954 -0.05(-0.85%)
Jun 15, 2011 5.893 5.935 5.832 5.871 863,897 -0.06(-0.96%)
Jun 14, 2011 5.942 6.003 5.903 5.928 490,115 +0.01(+0.24%)
Jun 13, 2011 5.971 6.053 5.889 5.914 446,575 -0.05(-0.78%)
Jun 10, 2011 6.060 6.060 5.910 5.960 553,656 -0.11(-1.82%)
Jun 09, 2011 6.042 6.124 5.989 6.071 623,461 +0.01(+0.18%)
Jun 08, 2011 6.114 6.114 6.003 6.060 888,196 -0.04(-0.70%)
Jun 07, 2011 6.167 6.181 6.082 6.103 663,402 +0.01(+0.23%)
Jun 06, 2011 6.263 6.267 6.071 6.089 694,742 -0.19(-3.01%)
Jun 03, 2011 6.242 6.335 6.242 6.278 829,859 +0.10(+1.56%)
May 24, 2011 6.174 6.228 6.131 6.181 486,145 +0.04(+0.58%)
May 23, 2011 6.131 6.167 6.099 6.146 714,665 -0.11(-1.77%)
May 20, 2011 6.245 6.310 6.188 6.256 324,494 -0.04(-0.62%)
May 19, 2011 6.331 6.402 6.235 6.295 467,202 -0.01(-0.11%)
May 18, 2011 6.260 6.388 6.235 6.303 714,076 +0.04(+0.57%)
May 17, 2011 6.131 6.274 6.099 6.267 1,039,544 +0.15(+2.39%)
May 16, 2011 6.028 6.178 6.017 6.121 828,930 +0.09(+1.54%)
May 13, 2011 6.295 6.295 6.010 6.028 641,190 -0.16(-2.59%)
May 12, 2011 6.139 6.199 6.060 6.188 764,337 -0.07(-1.20%)
May 11, 2011 6.338 6.338 6.204 6.263 502,834 -0.11(-1.73%)
May 10, 2011 6.342 6.392 6.292 6.374 660,302 +0.05(+0.85%)
May 09, 2011 6.181 6.335 6.153 6.320 774,026 +0.14(+2.31%)
May 06, 2011 6.203 6.242 6.131 6.178 859,078 +0.09(+1.46%)
May 05, 2011 6.117 6.210 6.007 6.089 1,176,655 -0.02(-0.41%)
May 04, 2011 6.345 6.345 6.082 6.114 1,099,767 -0.23(-3.65%)
May 03, 2011 6.352 6.399 6.310 6.345 758,168 -0.06(-0.89%)
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.