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 )

5.290 -0.020 (-0.38%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 6, 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 (%)
Aug 31, 2011 6.350 6.437 6.278 6.430 2,402,749 +0.13(+2.07%)
Aug 30, 2011 6.224 6.329 6.151 6.300 1,026,173 +0.02(+0.29%)
Aug 29, 2011 6.278 6.296 6.209 6.282 870,016 +0.14(+2.24%)
Aug 26, 2011 6.115 6.162 6.021 6.144 965,757 +0.05(+0.83%)
Aug 25, 2011 6.191 6.220 5.992 6.093 773,601 -0.08(-1.29%)
Aug 24, 2011 6.343 6.358 6.100 6.173 1,916,977 -0.15(-2.35%)
Aug 23, 2011 6.372 6.390 6.274 6.321 1,112,512 +0.04(+0.69%)
Aug 22, 2011 6.278 6.332 6.213 6.278 1,098,028 +0.11(+1.70%)
Aug 19, 2011 6.151 6.321 6.133 6.173 1,007,292 -0.00(-0.06%)
Aug 18, 2011 6.057 6.184 5.981 6.176 885,054 -0.17(-2.72%)
Aug 17, 2011 6.199 6.356 6.178 6.349 1,103,315 +0.18(+2.95%)
Aug 16, 2011 6.085 6.192 6.010 6.167 1,400,030 +0.04(+0.70%)
Aug 15, 2011 6.021 6.135 5.957 6.124 718,651 +0.25(+4.18%)
Aug 12, 2011 5.711 5.910 5.579 5.878 859,563 +0.10(+1.79%)
Aug 11, 2011 5.693 5.860 5.511 5.775 1,039,592 +0.38(+7.07%)
Aug 10, 2011 5.443 5.636 5.336 5.394 1,449,581 -0.16(-2.95%)
Aug 09, 2011 5.746 5.565 5.194 5.557 1,630,078 +0.27(+5.12%)
Aug 08, 2011 5.746 5.811 5.247 5.287 1,356,981 -0.64(-10.77%)
Aug 05, 2011 5.939 6.010 5.650 5.925 1,168,570 +0.04(+0.61%)
Aug 04, 2011 6.007 6.135 5.754 5.889 1,622,883 -0.34(-5.49%)
Aug 03, 2011 6.228 6.245 6.028 6.231 868,414 -0.04(-0.63%)
Aug 02, 2011 6.377 6.424 6.206 6.270 578,177 -0.17(-2.66%)
Aug 01, 2011 6.474 6.499 6.399 6.442 630,567 -0.02(-0.28%)
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%)
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.