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 )

4.860 -0.420 (-7.95%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 9, 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 (%)
Jun 29, 2012 8.165 8.334 8.073 8.330 1,475,168 +0.40(+5.00%)
Jun 28, 2012 7.868 7.934 7.783 7.934 777,549 +0.01(+0.09%)
Jun 27, 2012 7.831 7.956 7.831 7.926 841,402 +0.14(+1.84%)
Jun 26, 2012 7.765 7.801 7.706 7.783 602,331 +0.04(+0.52%)
Jun 25, 2012 7.673 7.801 7.621 7.743 749,795 +0.01(+0.19%)
Jun 22, 2012 7.827 7.849 7.702 7.728 1,259,575 -0.10(-1.22%)
Jun 21, 2012 8.044 8.062 7.812 7.823 1,167,018 -0.29(-3.53%)
Jun 20, 2012 8.216 8.216 8.029 8.110 2,717,687 -0.07(-0.81%)
Jun 19, 2012 7.794 8.183 7.794 8.176 3,460,629 +0.42(+5.40%)
Jun 18, 2012 7.640 7.798 7.603 7.757 2,079,724 +0.11(+1.49%)
Jun 15, 2012 7.695 7.724 7.607 7.643 1,988,692 -0.02(-0.29%)
Jun 14, 2012 7.743 7.754 7.643 7.665 1,710,248 -0.09(-1.18%)
Jun 13, 2012 7.757 7.919 7.728 7.757 1,939,106 +0.00(+0.00%)
Jun 12, 2012 7.537 7.783 7.522 7.757 1,070,540 +0.31(+4.19%)
Jun 11, 2012 7.610 7.629 7.423 7.445 744,589 -0.11(-1.46%)
Jun 08, 2012 7.621 7.665 7.519 7.555 1,001,071 -0.15(-2.00%)
Jun 07, 2012 7.845 7.864 7.677 7.710 904,574 -0.06(-0.76%)
Jun 06, 2012 7.563 7.776 7.563 7.768 2,099,779 +0.29(+3.93%)
Jun 05, 2012 7.408 7.511 7.390 7.475 924,944 +0.10(+1.40%)
Jun 04, 2012 7.397 7.486 7.331 7.372 2,054,965 -0.04(-0.50%)
Jun 01, 2012 7.357 7.467 7.328 7.408 1,936,288 -0.09(-1.22%)
May 31, 2012 7.258 7.511 7.243 7.500 1,775,960 +0.22(+3.08%)
May 30, 2012 7.291 7.346 7.254 7.276 1,203,185 -0.15(-1.98%)
May 29, 2012 7.419 7.478 7.328 7.423 998,626 +0.16(+2.23%)
May 25, 2012 7.137 7.269 7.122 7.261 613,369 +0.15(+2.17%)
May 24, 2012 7.188 7.265 7.063 7.107 971,266 -0.04(-0.57%)
May 23, 2012 7.217 7.258 6.982 7.148 963,700 -0.11(-1.57%)
May 22, 2012 7.298 7.412 7.203 7.261 1,112,912 -0.12(-1.69%)
May 21, 2012 7.214 7.394 7.214 7.386 815,583 +0.19(+2.65%)
May 18, 2012 7.151 7.342 7.126 7.195 1,036,587 -0.07(-1.01%)
May 17, 2012 7.489 7.500 7.254 7.269 1,084,101 -0.19(-2.61%)
May 16, 2012 7.710 7.724 7.441 7.463 1,842,527 -0.08(-1.12%)
May 15, 2012 7.563 7.691 7.519 7.548 1,846,388 +0.00(+0.00%)
May 14, 2012 7.713 7.713 7.548 7.548 871,173 -0.26(-3.29%)
May 11, 2012 7.816 7.923 7.794 7.805 721,123 -0.08(-0.98%)
May 10, 2012 7.845 7.904 7.800 7.882 1,004,634 +0.11(+1.37%)
May 09, 2012 7.654 7.838 7.632 7.776 1,412,998 -0.02(-0.24%)
May 08, 2012 7.801 7.831 7.559 7.794 1,668,739 -0.04(-0.56%)
May 07, 2012 7.812 7.875 7.743 7.838 1,322,328 -0.14(-1.70%)
May 04, 2012 8.176 8.213 7.959 7.974 1,629,417 -0.21(-2.60%)
May 03, 2012 8.297 8.371 8.161 8.187 1,457,276 -0.15(-1.81%)
May 02, 2012 8.297 8.389 8.209 8.338 2,119,877 +0.03(+0.40%)
May 01, 2012 8.327 8.396 8.272 8.305 819,858 -0.01(-0.13%)
Apr 30, 2012 8.404 8.429 8.227 8.316 1,949,092 -0.00(-0.04%)
Apr 27, 2012 8.349 8.426 8.319 8.319 2,668,048 +0.03(+0.31%)
Apr 26, 2012 8.161 8.301 8.161 8.294 1,790,226 +0.01(+0.09%)
Apr 25, 2012 8.264 8.323 8.231 8.286 1,029,366 +0.10(+1.26%)
Apr 24, 2012 8.418 8.441 8.150 8.183 970,006 -0.13(-1.55%)
Apr 23, 2012 8.235 8.356 8.194 8.312 1,604,521 -0.03(-0.40%)
Apr 20, 2012 8.356 8.363 8.290 8.345 1,954,608 +0.03(+0.40%)
Apr 19, 2012 8.352 8.371 8.235 8.312 760,865 -0.03(-0.40%)
Apr 18, 2012 8.154 8.356 8.125 8.345 2,903,580 +0.17(+2.02%)
Apr 17, 2012 8.114 8.224 8.110 8.180 1,640,138 +0.10(+1.23%)
Apr 16, 2012 8.095 8.128 8.003 8.081 1,534,594 +0.01(+0.18%)
Apr 13, 2012 8.114 8.143 8.059 8.066 603,023 -0.04(-0.54%)
Apr 12, 2012 8.081 8.187 8.062 8.110 1,117,905 +0.11(+1.38%)
Apr 11, 2012 8.011 8.062 7.978 8.000 957,076 +0.03(+0.41%)
Apr 10, 2012 8.018 8.059 7.912 7.967 1,472,394 -0.09(-1.14%)
Apr 09, 2012 8.044 8.125 8.003 8.059 761,741 -0.09(-1.08%)
Apr 05, 2012 8.121 8.154 8.059 8.147 659,802 -0.01(-0.18%)
Apr 04, 2012 8.198 8.209 8.099 8.161 4,683,899 -0.07(-0.80%)
Apr 03, 2012 8.132 8.246 8.118 8.227 1,805,078 +0.16(+2.00%)
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.