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 -0.060 (-1.22%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2010 4.129 4.139 4.058 4.072 545,241 -0.04(-0.99%)
Apr 29, 2010 4.106 4.129 4.046 4.113 688,070 +0.06(+1.43%)
Apr 28, 2010 4.058 4.067 3.933 4.055 736,343 +0.06(+1.45%)
Apr 27, 2010 4.147 4.154 3.978 3.997 621,117 -0.16(-3.89%)
Apr 26, 2010 4.212 4.212 4.152 4.159 688,452 -0.01(-0.15%)
Apr 23, 2010 4.125 4.185 4.120 4.165 975,742 -0.01(-0.19%)
Apr 22, 2010 4.011 4.176 3.987 4.172 1,838,804 +0.16(+3.94%)
Apr 21, 2010 4.016 4.059 3.956 4.014 247,789 -0.03(-0.66%)
Apr 20, 2010 4.045 4.053 4.020 4.041 438,926 +0.05(+1.34%)
Apr 19, 2010 3.975 4.023 3.923 3.988 646,810 +0.01(+0.17%)
Apr 16, 2010 4.020 4.030 3.935 3.981 691,889 -0.04(-1.01%)
Apr 15, 2010 4.022 4.059 3.977 4.021 1,049,153 -0.03(-0.62%)
Apr 14, 2010 4.078 4.109 4.034 4.046 849,451 -0.02(-0.57%)
Apr 13, 2010 4.110 4.117 4.035 4.070 317,624 -0.09(-2.26%)
Apr 12, 2010 4.172 4.191 4.149 4.164 362,552 -0.04(-0.95%)
Apr 09, 2010 4.234 4.237 4.169 4.204 820,263 -0.03(-0.65%)
Apr 08, 2010 4.179 4.238 4.133 4.231 1,130,064 +0.06(+1.43%)
Apr 07, 2010 4.221 4.242 4.159 4.172 612,032 -0.01(-0.21%)
Apr 06, 2010 4.147 4.228 4.134 4.180 1,289,119 +0.04(+1.00%)
Apr 05, 2010 4.243 4.244 4.092 4.139 720,742 -0.07(-1.64%)
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.