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 )

5.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 6.263 6.268 6.216 6.234 472,142 -0.03(-0.46%)
Dec 29, 2011 6.205 6.296 6.191 6.263 1,663,633 +0.10(+1.65%)
Dec 28, 2011 6.238 6.238 6.100 6.162 784,344 -0.08(-1.22%)
Dec 27, 2011 6.169 6.267 6.147 6.238 415,665 +0.07(+1.12%)
Dec 23, 2011 6.176 6.205 6.111 6.169 1,224,084 +0.06(+0.95%)
Dec 21, 2011 6.100 6.176 6.024 6.111 1,122,822 -0.03(-0.53%)
Dec 20, 2011 6.155 6.180 6.115 6.144 611,901 +0.21(+3.48%)
Dec 19, 2011 6.021 6.079 5.923 5.937 1,159,755 -0.15(-2.50%)
Dec 16, 2011 6.133 6.158 6.062 6.089 848,367 +0.03(+0.54%)
Dec 15, 2011 6.093 6.126 6.006 6.057 797,049 +0.07(+1.21%)
Dec 14, 2011 6.155 6.169 5.981 5.984 1,682,385 -0.15(-2.48%)
Dec 13, 2011 6.263 6.292 6.104 6.137 542,615 -0.11(-1.80%)
Dec 12, 2011 6.311 6.311 6.180 6.249 793,553 -0.18(-2.76%)
Dec 09, 2011 6.340 6.448 6.340 6.427 1,120,916 +0.09(+1.37%)
Dec 08, 2011 6.434 6.463 6.296 6.340 1,434,555 -0.17(-2.67%)
Dec 07, 2011 6.521 6.582 6.437 6.514 1,534,785 +0.01(+0.17%)
Dec 06, 2011 6.466 6.586 6.383 6.503 1,643,419 +0.05(+0.79%)
Dec 05, 2011 6.499 6.506 6.416 6.452 1,501,097 +0.06(+0.96%)
Dec 02, 2011 6.684 6.727 6.376 6.390 1,076,161 -0.16(-2.38%)
Dec 01, 2011 6.524 6.593 6.427 6.546 1,561,097 +0.11(+1.63%)
Nov 30, 2011 6.354 6.466 6.253 6.441 2,269,537 +0.42(+7.05%)
Nov 29, 2011 5.992 6.147 5.981 6.017 969,865 -0.01(-0.12%)
Nov 28, 2011 6.021 6.035 5.966 6.024 986,338 +0.17(+2.85%)
Nov 25, 2011 5.770 5.937 5.770 5.857 761,570 -0.05(-0.86%)
Nov 23, 2011 5.944 5.981 5.886 5.908 1,317,759 -0.18(-3.03%)
Nov 22, 2011 6.071 6.169 6.021 6.093 934,799 +0.01(+0.12%)
Nov 21, 2011 6.216 6.234 6.064 6.086 1,332,088 -0.15(-2.38%)
Nov 18, 2011 6.358 6.376 6.227 6.234 1,206,082 -0.08(-1.21%)
Nov 17, 2011 6.466 6.510 6.267 6.311 690,976 -0.14(-2.14%)
Nov 16, 2011 6.390 6.506 6.379 6.448 1,262,738 -0.04(-0.56%)
Nov 15, 2011 6.463 6.535 6.379 6.485 859,143 -0.05(-0.78%)
Nov 14, 2011 6.572 6.633 6.466 6.535 568,165 -0.07(-1.04%)
Nov 11, 2011 6.601 6.688 6.550 6.604 455,889 +0.15(+2.36%)
Nov 10, 2011 6.586 6.601 6.394 6.452 842,308 -0.09(-1.33%)
Nov 09, 2011 6.651 6.686 6.514 6.539 838,873 -0.24(-3.53%)
Nov 08, 2011 6.832 6.840 6.655 6.778 835,259 +0.04(+0.54%)
Nov 07, 2011 6.669 6.760 6.648 6.742 500,694 +0.17(+2.65%)
Nov 04, 2011 6.521 6.582 6.456 6.568 416,369 -0.04(-0.55%)
Nov 03, 2011 6.597 6.608 6.492 6.604 681,041 +0.07(+1.00%)
Nov 02, 2011 6.593 6.662 6.460 6.539 472,109 +0.08(+1.23%)
Nov 01, 2011 6.260 6.553 6.209 6.459 787,644 +0.02(+0.34%)
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%)
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.