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 )

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 2.721 2.738 2.638 2.693 1,093,456 +0.01(+0.35%)
Jun 29, 2009 2.754 2.767 2.667 2.684 1,102,675 -0.03(-1.13%)
Jun 26, 2009 2.720 2.753 2.700 2.715 597,619 -0.02(-0.84%)
Jun 25, 2009 2.654 2.741 2.654 2.738 513,828 +0.01(+0.50%)
Jun 24, 2009 2.694 2.754 2.685 2.724 1,044,674 +0.11(+4.13%)
Jun 23, 2009 2.597 2.653 2.585 2.616 988,058 +0.06(+2.47%)
Jun 22, 2009 2.605 2.623 2.552 2.553 803,413 -0.14(-5.28%)
Jun 19, 2009 2.767 2.772 2.691 2.695 504,621 +0.01(+0.29%)
Jun 18, 2009 2.741 2.754 2.677 2.687 698,367 -0.07(-2.65%)
Jun 17, 2009 2.711 2.787 2.668 2.761 618,053 +0.01(+0.47%)
Jun 16, 2009 2.836 2.856 2.748 2.748 1,199,489 -0.08(-2.71%)
Jun 15, 2009 2.876 2.893 2.769 2.825 668,832 -0.10(-3.29%)
Jun 12, 2009 2.941 2.954 2.898 2.921 867,310 -0.06(-1.89%)
Jun 11, 2009 2.899 3.019 2.879 2.977 996,079 +0.09(+3.25%)
Jun 10, 2009 2.938 2.951 2.831 2.883 979,050 +0.01(+0.33%)
Jun 09, 2009 2.896 2.910 2.848 2.874 433,725 +0.01(+0.45%)
Jun 08, 2009 2.848 2.894 2.796 2.861 681,715 +0.05(+1.94%)
Jun 05, 2009 2.853 2.858 2.721 2.807 775,910 -0.01(-0.27%)
Jun 04, 2009 2.738 2.827 2.738 2.814 1,133,467 +0.04(+1.54%)
Jun 03, 2009 2.802 2.824 2.739 2.772 966,309 -0.09(-3.18%)
Jun 02, 2009 2.819 2.882 2.736 2.863 1,432,682 +0.02(+0.63%)
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.