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 (%)
May 30, 2014 9.197 9.338 9.170 9.321 1,940,605 +0.05(+0.50%)
May 29, 2014 9.197 9.313 9.151 9.274 684,101 +0.10(+1.14%)
May 28, 2014 9.178 9.240 9.043 9.170 549,313 +0.09(+0.98%)
May 27, 2014 9.344 9.363 9.074 9.081 791,396 -0.23(-2.49%)
May 23, 2014 9.379 9.313 9.313 9.313 388,489 -0.03(-0.37%)
May 22, 2014 9.437 9.452 9.301 9.348 391,203 +0.05(+0.54%)
May 21, 2014 9.243 9.315 9.213 9.298 1,457,340 +0.01(+0.12%)
May 20, 2014 9.402 9.467 9.216 9.286 663,197 -0.10(-1.11%)
May 19, 2014 9.525 9.541 9.363 9.390 1,244,945 -0.39(-4.03%)
May 16, 2014 10.02 10.02 9.765 9.784 736,736 -0.10(-1.05%)
May 15, 2014 10.00 10.02 9.850 9.888 902,230 -0.22(-2.18%)
May 14, 2014 9.942 10.21 9.938 10.11 898,024 +0.21(+2.15%)
May 13, 2014 9.904 9.927 9.830 9.896 546,345 -0.08(-0.77%)
May 12, 2014 9.927 9.985 9.865 9.973 698,395 +0.17(+1.73%)
May 09, 2014 9.892 9.904 9.753 9.803 661,390 -0.11(-1.09%)
May 08, 2014 10.12 10.17 9.869 9.911 638,122 -0.14(-1.42%)
May 07, 2014 10.10 10.14 9.911 10.05 691,270 +0.00(+0.04%)
May 06, 2014 9.904 10.14 9.884 10.05 585,360 +0.24(+2.44%)
May 05, 2014 9.738 9.911 9.734 9.811 955,103 -0.12(-1.17%)
May 02, 2014 9.680 9.942 9.653 9.927 1,031,087 +0.28(+2.92%)
May 01, 2014 9.622 9.695 9.579 9.645 212,954 +0.03(+0.36%)
Apr 30, 2014 9.630 9.688 9.560 9.610 334,072 -0.05(-0.52%)
Apr 29, 2014 9.688 9.842 9.632 9.661 1,067,120 +0.04(+0.44%)
Apr 28, 2014 9.587 9.641 9.529 9.618 623,434 -0.02(-0.16%)
Apr 25, 2014 9.718 9.718 9.556 9.633 888,907 -0.07(-0.72%)
Apr 24, 2014 9.780 9.780 9.549 9.703 654,754 -0.05(-0.51%)
Apr 23, 2014 9.772 9.784 9.641 9.753 1,525,069 +0.00(+0.00%)
Apr 22, 2014 9.753 9.815 9.703 9.753 849,804 -0.07(-0.75%)
Apr 21, 2014 9.850 9.892 9.738 9.827 203,358 -0.02(-0.24%)
Apr 17, 2014 9.749 9.850 9.850 9.850 923,568 +0.10(+1.07%)
Apr 16, 2014 9.722 9.800 9.637 9.745 1,100,212 +0.12(+1.24%)
Apr 15, 2014 9.784 9.800 9.552 9.626 1,238,454 -0.24(-2.43%)
Apr 14, 2014 9.938 9.946 9.803 9.865 1,382,579 -0.04(-0.39%)
Apr 11, 2014 9.722 9.977 9.699 9.904 1,036,015 +0.09(+0.90%)
Apr 10, 2014 9.834 9.869 9.738 9.815 814,097 -0.03(-0.35%)
Apr 09, 2014 9.703 9.927 9.618 9.850 1,272,043 +0.06(+0.63%)
Apr 08, 2014 9.908 9.973 9.715 9.788 1,221,892 -0.02(-0.20%)
Apr 07, 2014 9.676 9.830 9.618 9.807 872,782 +0.29(+3.04%)
Apr 04, 2014 9.641 9.734 9.483 9.518 999,352 +0.14(+1.44%)
Apr 03, 2014 9.641 9.661 9.317 9.383 1,701,510 -0.25(-2.61%)
Apr 02, 2014 9.456 9.688 9.433 9.633 990,554 +0.19(+2.05%)
Apr 01, 2014 9.367 9.479 9.313 9.440 687,900 +0.14(+1.49%)
Mar 31, 2014 9.313 9.321 9.222 9.301 1,063,155 -0.02(-0.17%)
Mar 28, 2014 9.348 9.587 9.228 9.317 1,259,218 +0.05(+0.50%)
Mar 27, 2014 9.070 9.421 9.039 9.271 1,543,605 +0.38(+4.30%)
Mar 26, 2014 9.043 9.112 8.865 8.888 1,415,284 -0.07(-0.82%)
Mar 25, 2014 8.950 9.016 8.904 8.962 1,324,318 +0.13(+1.49%)
Mar 24, 2014 8.892 8.985 8.688 8.830 1,716,058 -0.05(-0.61%)
Mar 21, 2014 8.738 8.946 8.699 8.884 3,409,084 +0.15(+1.72%)
Mar 20, 2014 8.614 8.765 8.456 8.734 1,101,499 +0.10(+1.16%)
Mar 19, 2014 8.425 8.796 8.417 8.633 1,327,452 +0.17(+2.01%)
Mar 18, 2014 8.224 8.487 8.213 8.464 822,592 +0.19(+2.24%)
Mar 17, 2014 8.255 8.379 8.220 8.278 479,017 +0.05(+0.66%)
Mar 14, 2014 8.220 8.309 8.209 8.224 562,915 -0.05(-0.56%)
Mar 13, 2014 8.498 8.514 8.255 8.271 413,917 -0.14(-1.70%)
Mar 12, 2014 8.352 8.429 8.317 8.413 558,585 +0.02(+0.28%)
Mar 11, 2014 8.603 8.630 8.344 8.390 736,415 -0.13(-1.50%)
Mar 10, 2014 8.556 8.556 8.460 8.518 1,060,524 -0.05(-0.59%)
Mar 07, 2014 8.637 8.780 8.518 8.568 1,060,283 -0.08(-0.89%)
Mar 06, 2014 8.599 8.726 8.587 8.645 682,697 +0.10(+1.13%)
Mar 05, 2014 8.437 8.610 8.406 8.549 1,061,777 +0.10(+1.14%)
Mar 04, 2014 8.664 8.786 8.444 8.452 1,010,590 -0.12(-1.44%)
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.