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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2014 9.890 10.02 10.02 10.02 861,936 +0.29(+2.93%)
Aug 28, 2014 9.847 9.905 9.679 9.733 1,378,310 -0.14(-1.43%)
Aug 27, 2014 9.823 9.882 9.765 9.874 519,633 +0.05(+0.56%)
Aug 26, 2014 9.945 9.843 9.720 9.819 1,514,088 -0.02(-0.24%)
Aug 25, 2014 9.765 9.878 9.726 9.843 600,219 +0.14(+1.41%)
Aug 22, 2014 9.745 9.796 9.655 9.706 422,059 -0.09(-0.92%)
Aug 21, 2014 9.819 9.855 9.729 9.796 684,825 +0.02(+0.16%)
Aug 20, 2014 9.816 9.874 9.753 9.780 780,855 +0.00(+0.00%)
Aug 19, 2014 9.659 9.835 9.624 9.780 711,279 +0.12(+1.26%)
Aug 18, 2014 9.639 9.702 9.546 9.659 915,728 +0.09(+0.98%)
Aug 15, 2014 9.506 9.600 9.401 9.565 958,454 +0.18(+1.96%)
Aug 14, 2014 9.272 9.409 9.272 9.381 729,931 +0.16(+1.79%)
Aug 13, 2014 9.398 9.408 9.267 9.216 1,244,031 -0.11(-1.20%)
Aug 12, 2014 9.155 9.348 9.151 9.328 1,339,379 +0.15(+1.60%)
Aug 11, 2014 9.031 9.189 9.031 9.182 1,504,803 +0.29(+3.21%)
Aug 08, 2014 8.761 8.908 8.668 8.896 1,116,484 +0.05(+0.61%)
Aug 07, 2014 8.888 9.012 8.796 8.842 1,556,979 +0.14(+1.64%)
Aug 06, 2014 8.703 8.749 8.626 8.699 1,041,850 +0.03(+0.40%)
Aug 05, 2014 8.738 8.826 8.633 8.664 1,362,227 -0.20(-2.22%)
Aug 04, 2014 8.819 8.873 8.680 8.861 1,068,703 +0.10(+1.19%)
Aug 01, 2014 8.834 8.931 8.695 8.757 977,330 -0.08(-0.92%)
Jul 31, 2014 8.865 8.973 8.776 8.838 1,038,704 -0.23(-2.55%)
Jul 30, 2014 9.186 9.259 8.981 9.070 879,850 -0.15(-1.63%)
Jul 29, 2014 9.317 9.328 9.151 9.220 942,514 -0.13(-1.36%)
Jul 28, 2014 9.321 9.373 9.218 9.348 623,196 +0.03(+0.29%)
Jul 25, 2014 9.298 9.367 9.259 9.321 717,638 -0.04(-0.45%)
Jul 24, 2014 9.290 9.417 9.274 9.363 801,813 +0.05(+0.58%)
Jul 23, 2014 9.355 9.379 9.251 9.309 418,628 -0.15(-1.63%)
Jul 22, 2014 9.406 9.568 9.398 9.464 758,509 +0.14(+1.49%)
Jul 21, 2014 9.186 9.352 9.128 9.325 746,319 +0.19(+2.11%)
Jul 18, 2014 9.255 9.255 9.112 9.132 757,559 +0.18(+2.03%)
Jul 17, 2014 9.128 9.128 8.881 8.950 877,874 -0.17(-1.90%)
Jul 16, 2014 9.325 9.348 9.074 9.124 649,056 -0.13(-1.38%)
Jul 15, 2014 9.224 9.282 9.159 9.251 598,939 +0.02(+0.17%)
Jul 14, 2014 9.162 9.267 9.159 9.236 545,954 +0.18(+2.00%)
Jul 11, 2014 9.035 9.120 9.000 9.054 497,696 +0.02(+0.26%)
Jul 10, 2014 8.973 9.039 8.927 9.031 416,028 +0.00(+0.00%)
Jul 09, 2014 8.962 9.062 8.942 9.031 220,123 +0.08(+0.95%)
Jul 08, 2014 9.031 9.039 8.919 8.946 379,631 -0.01(-0.13%)
Jul 07, 2014 9.016 9.031 8.927 8.958 389,059 -0.00(-0.04%)
Jul 03, 2014 8.811 8.962 8.962 8.962 639,194 +0.08(+0.96%)
Jul 02, 2014 8.938 9.008 8.826 8.877 1,065,621 -0.19(-2.13%)
Jul 01, 2014 9.120 9.143 8.973 9.070 1,155,227 -0.04(-0.47%)
Jun 30, 2014 9.271 9.271 9.101 9.112 574,671 -0.19(-2.03%)
Jun 27, 2014 9.216 9.301 9.178 9.301 625,543 +0.03(+0.38%)
Jun 26, 2014 9.355 9.355 9.220 9.267 265,887 -0.03(-0.29%)
Jun 25, 2014 9.386 9.433 9.236 9.294 513,950 -0.04(-0.45%)
Jun 24, 2014 9.363 9.483 9.336 9.336 828,186 +0.00(+0.04%)
Jun 23, 2014 9.313 9.390 9.228 9.332 373,752 +0.04(+0.42%)
Jun 20, 2014 9.216 9.305 9.147 9.294 426,203 +0.12(+1.26%)
Jun 19, 2014 9.263 9.301 9.151 9.178 167,187 -0.10(-1.04%)
Jun 18, 2014 9.070 9.309 8.966 9.274 683,332 +0.23(+2.56%)
Jun 17, 2014 9.054 9.058 8.954 9.043 375,195 -0.04(-0.43%)
Jun 16, 2014 9.178 9.209 9.035 9.081 424,815 -0.05(-0.51%)
Jun 13, 2014 9.251 9.274 9.114 9.128 506,887 -0.08(-0.88%)
Jun 12, 2014 9.213 9.228 9.170 9.209 232,469 -0.02(-0.21%)
Jun 11, 2014 9.386 9.390 9.201 9.228 620,565 -0.12(-1.24%)
Jun 10, 2014 9.386 9.406 9.271 9.344 720,937 +0.20(+2.24%)
Jun 06, 2014 9.286 9.286 9.076 9.139 693,510 +0.13(+1.41%)
Jun 05, 2014 9.104 9.139 8.969 9.012 360,396 -0.01(-0.09%)
Jun 04, 2014 9.132 9.139 8.977 9.020 900,769 -0.11(-1.23%)
Jun 03, 2014 9.120 9.178 9.054 9.132 1,110,579 +0.06(+0.68%)
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.