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 )

5.080 +0.040 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2011 6.597 6.655 6.434 6.437 1,115,864 -0.25(-3.79%)
Oct 28, 2011 6.557 6.706 6.550 6.691 1,173,370 +0.14(+2.21%)
Oct 27, 2011 6.651 6.738 6.521 6.546 1,882,053 +0.11(+1.75%)
Oct 26, 2011 6.528 6.539 6.289 6.434 1,151,225 -0.04(-0.62%)
Oct 25, 2011 6.456 6.532 6.340 6.474 1,242,273 -0.12(-1.87%)
Oct 24, 2011 6.474 6.615 6.470 6.597 1,002,883 +0.09(+1.39%)
Oct 21, 2011 6.387 6.506 6.369 6.506 643,349 +0.23(+3.70%)
Oct 20, 2011 6.278 6.350 6.137 6.274 1,211,942 -0.10(-1.59%)
Oct 19, 2011 6.499 6.615 6.289 6.376 1,177,321 -0.18(-2.76%)
Oct 18, 2011 6.383 6.619 6.340 6.557 1,016,357 +0.20(+3.14%)
Oct 17, 2011 6.296 6.390 6.296 6.358 997,475 -0.07(-1.07%)
Oct 14, 2011 6.466 6.524 6.343 6.427 1,493,024 +0.04(+0.62%)
Oct 13, 2011 6.379 6.466 6.307 6.387 1,096,320 +0.09(+1.44%)
Oct 12, 2011 6.191 6.365 6.191 6.296 720,327 +0.14(+2.36%)
Oct 11, 2011 6.075 6.180 6.053 6.151 865,607 +0.01(+0.18%)
Oct 10, 2011 6.202 6.224 6.068 6.140 909,713 +0.09(+1.56%)
Oct 07, 2011 6.263 6.263 5.966 6.046 1,312,999 -0.09(-1.42%)
Oct 06, 2011 6.057 6.187 5.999 6.133 2,035,678 +0.16(+2.73%)
Oct 05, 2011 5.894 5.999 5.814 5.970 1,743,770 +0.09(+1.54%)
Oct 04, 2011 5.658 5.890 5.575 5.879 1,744,517 +0.16(+2.72%)
Oct 03, 2011 5.716 5.803 5.647 5.723 2,333,355 -0.01(-0.25%)
Sep 30, 2011 5.789 5.901 5.683 5.738 3,490,818 -0.15(-2.52%)
Sep 29, 2011 5.970 6.021 5.821 5.886 1,454,102 +0.03(+0.49%)
Sep 28, 2011 6.002 6.050 5.836 5.857 1,034,629 -0.11(-1.76%)
Sep 27, 2011 5.915 6.039 5.908 5.963 1,575,125 +0.18(+3.20%)
Sep 26, 2011 5.702 5.857 5.546 5.778 1,237,550 +0.11(+1.98%)
Sep 23, 2011 5.524 5.673 5.473 5.665 1,196,098 +0.24(+4.48%)
Sep 22, 2011 5.571 5.712 5.368 5.423 1,895,833 -0.43(-7.31%)
Sep 21, 2011 6.068 6.082 5.828 5.850 1,141,635 -0.20(-3.24%)
Sep 20, 2011 6.071 6.184 6.010 6.046 1,011,642 -0.05(-0.89%)
Sep 19, 2011 6.042 6.118 5.955 6.100 1,071,926 -0.22(-3.50%)
Sep 16, 2011 6.311 6.321 6.176 6.321 2,858,934 +0.08(+1.34%)
Sep 15, 2011 6.347 6.361 6.195 6.238 783,550 +0.09(+1.47%)
Sep 14, 2011 6.122 6.240 5.995 6.147 1,431,038 +0.04(+0.71%)
Sep 13, 2011 6.115 6.187 6.046 6.104 915,940 -0.03(-0.53%)
Sep 12, 2011 6.158 6.238 6.013 6.137 903,688 -0.11(-1.80%)
Sep 09, 2011 6.314 6.329 6.100 6.249 991,334 -0.17(-2.65%)
Sep 08, 2011 6.260 6.459 6.260 6.419 1,588,404 +0.06(+0.97%)
Sep 07, 2011 6.285 6.361 6.256 6.358 597,538 +0.14(+2.27%)
Sep 06, 2011 6.064 6.300 6.042 6.216 1,944,014 -0.20(-3.16%)
Sep 02, 2011 6.495 6.561 6.376 6.419 1,498,211 -0.17(-2.53%)
Sep 01, 2011 6.474 6.662 6.474 6.586 2,153,065 +0.16(+2.42%)
Aug 31, 2011 6.350 6.437 6.278 6.430 2,402,749 +0.13(+2.07%)
Aug 30, 2011 6.224 6.329 6.151 6.300 1,026,173 +0.02(+0.29%)
Aug 29, 2011 6.278 6.296 6.209 6.282 870,016 +0.14(+2.24%)
Aug 26, 2011 6.115 6.162 6.021 6.144 965,757 +0.05(+0.83%)
Aug 25, 2011 6.191 6.220 5.992 6.093 773,601 -0.08(-1.29%)
Aug 24, 2011 6.343 6.358 6.100 6.173 1,916,977 -0.15(-2.35%)
Aug 23, 2011 6.372 6.390 6.274 6.321 1,112,512 +0.04(+0.69%)
Aug 22, 2011 6.278 6.332 6.213 6.278 1,098,028 +0.11(+1.70%)
Aug 19, 2011 6.151 6.321 6.133 6.173 1,007,292 -0.00(-0.06%)
Aug 18, 2011 6.057 6.184 5.981 6.176 885,054 -0.17(-2.72%)
Aug 17, 2011 6.199 6.356 6.178 6.349 1,103,315 +0.18(+2.95%)
Aug 16, 2011 6.085 6.192 6.010 6.167 1,400,030 +0.04(+0.70%)
Aug 15, 2011 6.021 6.135 5.957 6.124 718,651 +0.25(+4.18%)
Aug 12, 2011 5.711 5.910 5.579 5.878 859,563 +0.10(+1.79%)
Aug 11, 2011 5.693 5.860 5.511 5.775 1,039,592 +0.38(+7.07%)
Aug 10, 2011 5.443 5.636 5.336 5.394 1,449,581 -0.16(-2.95%)
Aug 09, 2011 5.746 5.565 5.194 5.557 1,630,078 +0.27(+5.12%)
Aug 08, 2011 5.746 5.811 5.247 5.287 1,356,981 -0.64(-10.77%)
Aug 05, 2011 5.939 6.010 5.650 5.925 1,168,570 +0.04(+0.61%)
Aug 04, 2011 6.007 6.135 5.754 5.889 1,622,883 -0.34(-5.49%)
Aug 03, 2011 6.228 6.245 6.028 6.231 868,414 -0.04(-0.63%)
Aug 02, 2011 6.377 6.424 6.206 6.270 578,177 -0.17(-2.66%)
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.