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 (%)
Oct 30, 2009 3.897 3.897 3.718 3.754 1,494,652 -0.11(-2.97%)
Oct 29, 2009 3.747 3.889 3.718 3.869 811,528 +0.18(+4.80%)
Oct 28, 2009 3.866 3.886 3.665 3.691 1,146,009 -0.17(-4.41%)
Oct 27, 2009 3.955 4.016 3.848 3.862 2,012,427 -0.09(-2.35%)
Oct 26, 2009 3.922 4.015 3.885 3.954 2,544,024 +0.06(+1.55%)
Oct 23, 2009 3.933 3.940 3.888 3.894 1,136,614 +0.01(+0.18%)
Oct 22, 2009 3.875 3.915 3.812 3.887 498,115 +0.01(+0.35%)
Oct 21, 2009 3.821 3.938 3.818 3.874 1,312,909 +0.09(+2.45%)
Oct 20, 2009 3.724 3.828 3.720 3.781 2,295,283 -0.11(-2.91%)
Oct 19, 2009 3.782 3.913 3.756 3.894 617,783 +0.10(+2.63%)
Oct 16, 2009 3.758 3.805 3.747 3.794 470,518 -0.02(-0.49%)
Oct 15, 2009 3.758 3.829 3.758 3.813 528,202 +0.00(+0.00%)
Oct 14, 2009 3.656 3.822 3.645 3.813 932,569 +0.21(+5.94%)
Oct 13, 2009 3.542 3.608 3.513 3.599 613,273 +0.01(+0.24%)
Oct 12, 2009 3.643 3.650 3.556 3.591 373,974 +0.04(+1.18%)
Oct 09, 2009 3.519 3.555 3.504 3.549 132,514 +0.01(+0.39%)
Oct 08, 2009 3.462 3.552 3.443 3.536 473,618 +0.09(+2.54%)
Oct 07, 2009 3.513 3.513 3.403 3.448 567,015 -0.07(-2.01%)
Oct 06, 2009 3.490 3.541 3.454 3.519 855,050 +0.04(+1.22%)
Oct 05, 2009 3.374 3.489 3.363 3.476 398,389 +0.10(+2.90%)
Oct 02, 2009 3.284 3.381 3.284 3.378 523,341 +0.05(+1.59%)
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.