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 (%)
Jan 31, 2014 8.316 8.449 8.304 8.400 930,690 -0.01(-0.14%)
Jan 30, 2014 8.514 8.537 8.335 8.411 676,157 +0.08(+1.01%)
Jan 29, 2014 8.312 8.407 8.228 8.327 649,914 +0.03(+0.32%)
Jan 28, 2014 8.221 8.354 8.209 8.301 1,830,086 +0.14(+1.77%)
Jan 27, 2014 8.297 8.316 8.137 8.156 1,348,372 -0.15(-1.79%)
Jan 24, 2014 8.411 8.483 8.301 8.304 1,126,761 -0.19(-2.20%)
Jan 23, 2014 8.659 8.681 8.434 8.491 640,028 -0.21(-2.41%)
Jan 22, 2014 8.651 8.739 8.609 8.701 646,128 +0.04(+0.48%)
Jan 21, 2014 8.666 8.708 8.594 8.659 658,285 +0.10(+1.16%)
Jan 17, 2014 8.662 8.560 8.560 8.560 655,757 -0.11(-1.27%)
Jan 16, 2014 8.792 8.830 8.632 8.670 557,488 +0.07(+0.80%)
Jan 15, 2014 8.777 8.784 8.598 8.601 690,443 -0.18(-2.00%)
Jan 14, 2014 8.701 8.815 8.685 8.777 399,610 +0.20(+2.35%)
Jan 13, 2014 8.720 8.781 8.552 8.575 585,118 -0.14(-1.57%)
Jan 10, 2014 8.510 8.746 8.506 8.712 740,701 +0.18(+2.14%)
Jan 09, 2014 8.613 8.621 8.441 8.529 411,121 -0.08(-0.97%)
Jan 08, 2014 8.659 8.712 8.609 8.613 485,654 -0.04(-0.44%)
Jan 07, 2014 8.681 8.718 8.563 8.651 811,149 +0.06(+0.66%)
Jan 06, 2014 8.613 8.655 8.533 8.594 656,962 -0.14(-1.57%)
Jan 03, 2014 8.659 8.750 8.621 8.731 624,815 +0.03(+0.31%)
Jan 02, 2014 8.857 8.876 8.693 8.704 442,741 -0.30(-3.38%)
Dec 31, 2013 9.135 9.009 9.009 9.009 1,239,849 -0.08(-0.88%)
Dec 30, 2013 9.112 9.154 9.021 9.089 547,208 -0.06(-0.62%)
Dec 27, 2013 9.013 9.146 8.979 9.146 781,320 +0.05(+0.50%)
Dec 26, 2013 9.104 9.131 9.032 9.101 527,378 -0.02(-0.21%)
Dec 24, 2013 9.036 9.146 8.979 9.120 172,602 +0.10(+1.06%)
Dec 23, 2013 8.982 9.036 8.948 9.024 818,544 +0.10(+1.07%)
Dec 20, 2013 9.005 9.055 8.925 8.929 1,277,551 -0.14(-1.55%)
Dec 19, 2013 9.036 9.127 8.966 9.070 546,100 -0.13(-1.37%)
Dec 18, 2013 9.135 9.257 8.967 9.196 692,567 -0.02(-0.21%)
Dec 17, 2013 9.276 9.348 9.192 9.215 771,274 +0.13(+1.47%)
Dec 16, 2013 9.146 9.226 9.062 9.081 552,128 +0.16(+1.84%)
Dec 13, 2013 9.158 9.161 8.895 8.918 845,607 -0.08(-0.93%)
Dec 12, 2013 9.028 9.059 8.937 9.001 723,425 +0.07(+0.77%)
Dec 11, 2013 9.108 9.108 8.921 8.933 778,451 -0.22(-2.41%)
Dec 10, 2013 9.222 9.287 9.154 9.154 951,121 -0.04(-0.46%)
Dec 09, 2013 9.177 9.222 9.139 9.196 1,028,930 +0.05(+0.54%)
Dec 06, 2013 9.127 9.257 9.101 9.146 480,750 +0.19(+2.17%)
Dec 05, 2013 8.849 9.013 8.811 8.952 681,342 +0.03(+0.38%)
Dec 04, 2013 9.028 9.154 8.845 8.918 1,038,074 -0.21(-2.25%)
Dec 03, 2013 9.165 9.200 8.960 9.123 1,170,509 -0.14(-1.56%)
Dec 02, 2013 9.280 9.333 9.201 9.268 1,892,370 -0.16(-1.74%)
Nov 29, 2013 9.428 9.455 9.371 9.432 462,374 -0.08(-0.84%)
Nov 27, 2013 9.588 9.596 9.466 9.512 510,307 -0.14(-1.46%)
Nov 26, 2013 9.561 9.668 9.508 9.653 522,508 +0.10(+1.04%)
Nov 25, 2013 9.691 9.691 9.535 9.554 501,785 -0.16(-1.69%)
Nov 22, 2013 9.622 9.737 9.580 9.718 358,755 +0.07(+0.75%)
Nov 21, 2013 9.676 9.687 9.607 9.645 601,136 -0.07(-0.71%)
Nov 20, 2013 9.760 9.851 9.657 9.714 294,534 -0.06(-0.66%)
Nov 19, 2013 9.912 9.939 9.748 9.779 620,659 -0.10(-1.00%)
Nov 18, 2013 9.847 9.939 9.760 9.878 933,759 +0.02(+0.23%)
Nov 15, 2013 9.729 9.919 9.514 9.855 492,164 +0.19(+1.93%)
Nov 14, 2013 9.546 9.714 9.504 9.668 984,361 +0.14(+1.44%)
Nov 13, 2013 9.443 9.539 9.405 9.531 661,777 -0.03(-0.28%)
Nov 12, 2013 9.478 9.561 9.386 9.558 680,927 +0.05(+0.56%)
Nov 11, 2013 9.451 9.523 9.436 9.504 302,223 +0.11(+1.22%)
Nov 08, 2013 9.386 9.443 9.238 9.390 513,788 -0.12(-1.24%)
Nov 07, 2013 9.809 9.817 9.493 9.508 837,931 -0.40(-4.07%)
Nov 06, 2013 9.862 9.923 9.820 9.912 582,183 +0.09(+0.89%)
Nov 05, 2013 9.942 9.969 9.813 9.824 541,960 -0.30(-2.97%)
Nov 04, 2013 10.10 10.16 10.02 10.13 577,106 -0.08(-0.75%)
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.