Skip to main content

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

5.725 +0.065 (+1.15%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.184 8.521 8.176 8.489 1,838,859 +0.21(+2.55%)
Oct 30, 2014 8.266 8.317 8.114 8.278 1,220,534 +0.30(+3.78%)
Oct 29, 2014 8.133 8.208 7.906 7.977 1,116,966 -0.07(-0.87%)
Oct 28, 2014 7.883 8.161 7.805 8.047 1,896,242 +0.49(+6.41%)
Oct 27, 2014 7.292 7.685 7.871 7.562 2,166,898 -0.31(-3.93%)
Oct 24, 2014 7.652 8.043 7.590 7.871 1,622,344 +0.36(+4.74%)
Oct 23, 2014 7.562 7.695 7.413 7.515 1,874,553 -0.27(-3.42%)
Oct 22, 2014 7.832 7.906 7.699 7.781 971,756 +0.00(+0.00%)
Oct 21, 2014 7.687 7.891 7.668 7.781 2,222,387 -0.23(-2.83%)
Oct 20, 2014 8.071 8.129 7.953 8.008 712,258 -0.26(-3.12%)
Oct 17, 2014 8.036 8.325 7.914 8.266 1,814,493 +0.42(+5.39%)
Oct 16, 2014 7.754 7.991 7.691 7.844 2,703,898 -0.15(-1.86%)
Oct 15, 2014 8.090 8.122 7.828 7.992 2,027,122 -0.38(-4.49%)
Oct 14, 2014 8.528 8.571 8.354 8.368 1,285,657 -0.12(-1.43%)
Oct 13, 2014 8.540 8.677 8.395 8.489 1,386,401 +0.27(+3.23%)
Oct 10, 2014 8.372 8.481 8.212 8.223 900,892 -0.28(-3.31%)
Oct 09, 2014 8.798 8.826 8.485 8.505 1,057,037 -0.15(-1.76%)
Oct 08, 2014 8.654 8.712 8.333 8.658 1,206,330 +0.16(+1.89%)
Oct 07, 2014 8.751 8.857 8.454 8.497 1,364,988 -0.07(-0.82%)
Oct 06, 2014 8.763 8.810 8.431 8.568 2,487,862 +0.67(+8.47%)
Oct 03, 2014 7.785 7.930 7.723 7.899 1,354,548 +0.08(+1.00%)
Oct 02, 2014 7.820 7.949 7.715 7.820 1,997,041 -0.07(-0.84%)
Oct 01, 2014 8.141 8.188 7.863 7.887 1,295,228 -0.38(-4.55%)
Sep 30, 2014 8.239 8.325 8.114 8.262 1,691,547 +0.00(+0.00%)
Sep 29, 2014 8.239 8.343 8.231 8.262 1,207,048 -0.33(-3.87%)
Sep 26, 2014 8.380 8.689 8.352 8.595 1,273,188 +0.18(+2.09%)
Sep 25, 2014 8.556 8.622 8.395 8.419 874,650 -0.27(-3.15%)
Sep 24, 2014 8.478 8.779 8.407 8.693 1,171,047 +0.13(+1.51%)
Sep 23, 2014 8.587 8.716 8.442 8.564 1,104,249 -0.12(-1.35%)
Sep 22, 2014 8.669 8.783 8.571 8.681 1,148,704 -0.16(-1.86%)
Sep 19, 2014 9.068 9.068 8.802 8.845 1,177,046 -0.10(-1.09%)
Sep 18, 2014 8.955 9.104 8.845 8.943 1,194,996 -0.20(-2.18%)
Sep 17, 2014 9.370 9.381 9.076 9.143 884,990 -0.22(-2.30%)
Sep 16, 2014 9.190 9.495 9.162 9.358 1,082,013 +0.26(+2.88%)
Sep 15, 2014 9.100 9.190 8.963 9.096 963,160 -0.02(-0.21%)
Sep 12, 2014 9.268 9.272 9.014 9.115 1,420,758 -0.44(-4.63%)
Sep 11, 2014 9.518 9.632 9.483 9.557 805,665 +0.06(+0.62%)
Sep 10, 2014 9.495 9.526 9.366 9.499 1,279,633 -0.05(-0.57%)
Sep 09, 2014 9.530 9.651 9.432 9.553 1,204,259 -0.14(-1.49%)
Sep 08, 2014 9.999 10.01 9.663 9.698 1,095,418 -0.28(-2.78%)
Sep 05, 2014 9.945 9.984 9.870 9.976 613,421 +0.06(+0.59%)
Sep 04, 2014 9.956 9.995 9.890 9.917 690,666 -0.02(-0.24%)
Sep 03, 2014 9.859 9.976 9.843 9.941 771,379 +0.16(+1.64%)
Sep 02, 2014 9.647 9.866 9.616 9.780 1,301,641 -0.24(-2.38%)
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%)
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.