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 +0.150 (+2.91%)
Official Closing 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 (%)
Feb 27, 2009 1.916 1.964 1.907 1.921 0 -0.03(-1.74%)
Feb 26, 2009 1.953 2.046 1.946 1.955 1,215,507 +0.04(+2.23%)
Feb 25, 2009 1.924 1.959 1.876 1.913 1,573,687 -0.00(-0.18%)
Feb 24, 2009 1.855 1.956 1.840 1.916 1,060,022 +0.07(+3.59%)
Feb 23, 2009 1.984 2.001 1.815 1.850 740,139 -0.11(-5.81%)
Feb 20, 2009 1.996 2.025 1.936 1.964 1,816,579 -0.05(-2.37%)
Feb 19, 2009 2.056 2.060 1.982 2.011 1,069,488 -0.01(-0.51%)
Feb 18, 2009 2.047 2.047 1.980 2.022 1,083,275 +0.01(+0.68%)
Feb 17, 2009 2.027 2.084 1.997 2.008 4,360,064 -0.09(-4.46%)
Feb 13, 2009 2.117 2.150 2.094 2.102 1,276,069 -0.00(-0.16%)
Feb 12, 2009 2.085 2.139 2.067 2.105 1,233,992 +0.01(+0.57%)
Feb 11, 2009 2.069 2.114 2.050 2.093 922,117 +0.01(+0.53%)
Feb 10, 2009 2.071 2.125 2.014 2.082 1,096,862 +0.00(+0.04%)
Feb 09, 2009 2.077 2.097 2.062 2.081 955,998 -0.00(-0.20%)
Feb 06, 2009 1.998 2.109 1.998 2.085 1,481,147 +0.09(+4.52%)
Feb 05, 2009 1.987 2.030 1.936 1.995 2,619,782 +0.01(+0.26%)
Feb 04, 2009 1.938 2.016 1.930 1.990 2,427,140 +0.06(+2.95%)
Feb 03, 2009 1.936 1.965 1.916 1.933 8,208,601 +0.00(+0.00%)
Feb 02, 2009 1.890 1.970 1.873 1.933 1,583,281 -0.03(-1.73%)
Jan 30, 2009 1.987 2.016 1.943 1.967 0 -0.02(-1.03%)
Jan 29, 2009 1.969 2.023 1.949 1.987 924,772 -0.02(-1.23%)
Jan 28, 2009 1.963 2.018 1.939 2.012 570,374 +0.10(+5.49%)
Jan 27, 2009 1.927 1.948 1.894 1.907 683,946 +0.01(+0.31%)
Jan 26, 2009 1.941 1.964 1.877 1.901 621,658 -0.05(-2.40%)
Jan 23, 2009 1.839 1.953 1.838 1.948 597,642 +0.05(+2.56%)
Jan 22, 2009 1.865 1.938 1.809 1.900 658,791 -0.04(-1.93%)
Jan 21, 2009 1.880 1.958 1.848 1.937 1,329,714 +0.11(+6.31%)
Jan 20, 2009 1.890 1.896 1.799 1.822 1,168,874 -0.14(-6.92%)
Jan 16, 2009 1.975 1.999 1.868 1.958 0 +0.04(+2.18%)
Jan 15, 2009 1.870 1.967 1.771 1.916 995,867 +0.02(+1.03%)
Jan 14, 2009 1.895 1.905 1.792 1.896 1,675,962 -0.06(-3.09%)
Jan 13, 2009 1.912 1.964 1.884 1.957 1,910,634 +0.06(+3.00%)
Jan 12, 2009 1.900 1.914 1.873 1.900 957,959 -0.06(-2.96%)
Jan 09, 2009 1.977 1.994 1.899 1.958 722,218 -0.02(-0.86%)
Jan 08, 2009 1.981 2.061 1.924 1.975 886,194 -0.04(-2.07%)
Jan 07, 2009 1.981 2.037 1.942 2.016 1,417,920 -0.04(-1.78%)
Jan 06, 2009 2.041 2.084 1.999 2.053 1,128,581 +0.10(+5.01%)
Jan 05, 2009 1.911 2.030 1.902 1.955 1,238,725 +0.06(+3.10%)
Jan 02, 2009 1.851 1.929 1.821 1.896 0 -0.02(-0.98%)
Jan 01, 2009 1.821 1.915 1.821 1.915 0 +0.00(+0.00%)
Dec 31, 2008 1.821 1.915 1.821 1.915 697,134 +0.09(+5.14%)
Dec 30, 2008 1.840 1.861 1.799 1.821 2,367,354 +0.02(+1.13%)
Dec 29, 2008 1.781 1.814 1.738 1.801 1,703,888 -0.04(-2.35%)
Dec 26, 2008 1.835 1.845 1.793 1.844 388,665 +0.01(+0.60%)
Dec 24, 2008 1.873 1.936 1.810 1.833 366,611 -0.03(-1.60%)
Dec 23, 2008 1.879 1.885 1.838 1.863 926,380 -0.01(-0.55%)
Dec 22, 2008 1.830 1.887 1.794 1.873 823,283 +0.01(+0.50%)
Dec 19, 2008 1.904 1.904 1.839 1.864 843,212 +0.01(+0.74%)
Dec 18, 2008 1.873 1.908 1.784 1.850 918,876 -0.02(-1.09%)
Dec 17, 2008 1.874 1.913 1.822 1.871 1,208,027 -0.11(-5.71%)
Dec 16, 2008 1.851 2.033 1.839 1.984 885,313 +0.15(+8.02%)
Dec 15, 2008 1.836 1.855 1.799 1.837 1,471,060 -0.03(-1.69%)
Dec 12, 2008 1.798 1.882 1.787 1.868 657,687 +0.00(+0.09%)
Dec 11, 2008 1.825 1.941 1.804 1.867 1,790,356 +0.05(+2.91%)
Dec 10, 2008 1.775 1.826 1.764 1.814 1,223,693 +0.05(+2.90%)
Dec 09, 2008 1.775 1.809 1.712 1.763 2,274,133 -0.03(-1.90%)
Dec 08, 2008 1.846 1.865 1.739 1.797 3,017,267 -0.00(-0.09%)
Dec 05, 2008 1.683 1.827 1.657 1.798 1,644,371 +0.07(+3.89%)
Dec 04, 2008 1.729 1.762 1.666 1.731 1,672,004 -0.03(-1.55%)
Dec 03, 2008 1.725 1.816 1.697 1.758 1,945,101 -0.04(-2.46%)
Dec 02, 2008 1.773 1.826 1.729 1.803 1,840,372 +0.07(+3.88%)
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.