Skip to main content

Ultrapar Participacoes S.A. ADR (NY: UGP )

5.720 +0.060 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.922 7.944 7.654 7.736 1,584,090 -0.01(-0.10%)
Oct 26, 2012 7.766 7.743 7.743 7.743 773,858 -0.12(-1.47%)
Oct 25, 2012 7.922 7.922 7.818 7.859 1,459,875 +0.10(+1.24%)
Oct 24, 2012 7.829 7.903 7.758 7.762 1,873,232 +0.07(+0.97%)
Oct 23, 2012 7.535 7.751 7.513 7.688 1,944,120 +0.05(+0.68%)
Oct 19, 2012 7.743 7.781 7.595 7.636 732,047 -0.10(-1.34%)
Oct 18, 2012 7.799 7.829 7.639 7.740 1,075,738 -0.07(-0.90%)
Oct 17, 2012 7.788 7.914 7.717 7.810 1,433,070 +0.11(+1.45%)
Oct 16, 2012 7.717 7.799 7.621 7.699 2,096,633 -0.13(-1.61%)
Oct 15, 2012 7.996 8.059 7.807 7.825 1,961,138 -0.39(-4.75%)
Oct 12, 2012 8.300 8.323 8.200 8.215 332,053 -0.08(-0.94%)
Oct 11, 2012 8.248 8.375 8.234 8.293 1,337,255 +0.07(+0.90%)
Oct 10, 2012 8.378 8.393 8.211 8.219 909,996 -0.12(-1.47%)
Oct 09, 2012 8.423 8.445 8.334 8.341 1,895,066 -0.07(-0.84%)
Oct 08, 2012 8.404 8.460 8.345 8.412 631,289 -0.03(-0.40%)
Oct 05, 2012 8.423 8.508 8.393 8.445 1,557,899 +0.05(+0.62%)
Oct 04, 2012 8.401 8.427 8.319 8.393 2,257,506 +0.03(+0.31%)
Oct 03, 2012 8.416 8.445 8.349 8.367 873,318 -0.05(-0.57%)
Oct 02, 2012 8.375 8.442 8.323 8.416 3,643,135 +0.06(+0.71%)
Oct 01, 2012 8.315 8.367 8.300 8.356 6,685,033 +0.07(+0.85%)
Sep 28, 2012 8.334 8.371 8.208 8.286 3,631,010 -0.05(-0.58%)
Sep 27, 2012 8.341 8.364 8.252 8.334 1,260,300 +0.02(+0.27%)
Sep 26, 2012 8.182 8.334 8.152 8.312 7,045,536 +0.07(+0.86%)
Sep 25, 2012 8.345 8.378 8.234 8.241 1,208,290 -0.06(-0.72%)
Sep 24, 2012 8.356 8.364 8.252 8.300 3,582,766 -0.04(-0.53%)
Sep 21, 2012 8.416 8.423 8.345 8.345 1,816,921 -0.01(-0.13%)
Sep 20, 2012 8.442 8.456 8.349 8.356 3,279,074 -0.14(-1.70%)
Sep 19, 2012 8.538 8.583 8.352 8.501 3,869,966 +0.27(+3.25%)
Sep 18, 2012 8.260 8.278 8.193 8.234 2,134,825 +0.02(+0.23%)
Sep 17, 2012 8.219 8.286 8.200 8.215 1,200,745 -0.14(-1.73%)
Sep 14, 2012 8.430 8.612 8.304 8.360 2,705,162 -0.18(-2.09%)
Sep 13, 2012 8.397 8.572 8.356 8.538 1,274,617 +0.11(+1.28%)
Sep 12, 2012 8.390 8.453 8.349 8.430 2,687,283 +0.16(+1.89%)
Sep 11, 2012 8.260 8.323 8.237 8.274 1,346,499 +0.04(+0.45%)
Sep 10, 2012 8.178 8.308 8.163 8.237 1,588,105 -0.09(-1.07%)
Sep 07, 2012 8.367 8.423 8.278 8.326 1,197,312 +0.09(+1.08%)
Sep 06, 2012 8.148 8.256 8.130 8.237 776,505 +0.07(+0.86%)
Sep 05, 2012 8.208 8.237 8.092 8.167 748,800 -0.00(-0.05%)
Sep 04, 2012 8.096 8.297 8.040 8.170 2,112,689 +0.04(+0.55%)
Aug 31, 2012 8.141 8.152 8.029 8.126 1,991,061 +0.03(+0.41%)
Aug 30, 2012 7.985 8.092 7.937 8.092 1,150,536 +0.05(+0.65%)
Aug 29, 2012 8.115 8.122 7.970 8.040 834,614 -0.14(-1.68%)
Aug 27, 2012 8.174 8.215 8.133 8.178 637,245 -0.01(-0.09%)
Aug 24, 2012 7.985 8.222 7.966 8.185 963,757 +0.19(+2.37%)
Aug 23, 2012 8.085 8.085 7.955 7.996 795,679 -0.12(-1.51%)
Aug 22, 2012 7.989 8.156 7.963 8.118 804,578 +0.10(+1.20%)
Aug 21, 2012 8.196 8.245 7.989 8.022 1,046,421 -0.13(-1.64%)
Aug 20, 2012 8.152 8.219 8.092 8.156 940,234 -0.11(-1.30%)
Aug 17, 2012 8.241 8.289 8.159 8.263 1,035,068 -0.00(-0.04%)
Aug 16, 2012 8.527 8.549 8.208 8.267 1,307,001 -0.12(-1.42%)
Aug 15, 2012 8.438 8.486 8.300 8.386 910,764 -0.06(-0.66%)
Aug 14, 2012 8.542 8.579 8.401 8.442 1,095,356 -0.01(-0.13%)
Aug 13, 2012 8.501 8.530 8.382 8.453 1,051,755 -0.05(-0.57%)
Aug 10, 2012 8.460 8.568 8.434 8.501 1,619,170 +0.03(+0.39%)
Aug 09, 2012 8.475 8.501 8.434 8.468 602,378 +0.05(+0.63%)
Aug 08, 2012 8.547 8.554 8.393 8.415 1,057,523 -0.13(-1.50%)
Aug 07, 2012 8.826 8.907 8.536 8.543 1,409,317 -0.24(-2.68%)
Aug 06, 2012 8.720 8.822 8.668 8.778 931,203 +0.01(+0.13%)
Aug 03, 2012 8.782 8.830 8.676 8.767 1,105,672 +0.18(+2.10%)
Aug 02, 2012 8.573 8.709 8.518 8.587 1,427,107 +0.13(+1.52%)
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.