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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2014 8.316 8.449 8.304 8.400 930,690 -0.01(-0.14%)
Jan 30, 2014 8.514 8.537 8.335 8.411 676,157 +0.08(+1.01%)
Jan 29, 2014 8.312 8.407 8.228 8.327 649,914 +0.03(+0.32%)
Jan 28, 2014 8.221 8.354 8.209 8.301 1,830,086 +0.14(+1.77%)
Jan 27, 2014 8.297 8.316 8.137 8.156 1,348,372 -0.15(-1.79%)
Jan 24, 2014 8.411 8.483 8.301 8.304 1,126,761 -0.19(-2.20%)
Jan 23, 2014 8.659 8.681 8.434 8.491 640,028 -0.21(-2.41%)
Jan 22, 2014 8.651 8.739 8.609 8.701 646,128 +0.04(+0.48%)
Jan 21, 2014 8.666 8.708 8.594 8.659 658,285 +0.10(+1.16%)
Jan 17, 2014 8.662 8.560 8.560 8.560 655,757 -0.11(-1.27%)
Jan 16, 2014 8.792 8.830 8.632 8.670 557,488 +0.07(+0.80%)
Jan 15, 2014 8.777 8.784 8.598 8.601 690,443 -0.18(-2.00%)
Jan 14, 2014 8.701 8.815 8.685 8.777 399,610 +0.20(+2.35%)
Jan 13, 2014 8.720 8.781 8.552 8.575 585,118 -0.14(-1.57%)
Jan 10, 2014 8.510 8.746 8.506 8.712 740,701 +0.18(+2.14%)
Jan 09, 2014 8.613 8.621 8.441 8.529 411,121 -0.08(-0.97%)
Jan 08, 2014 8.659 8.712 8.609 8.613 485,654 -0.04(-0.44%)
Jan 07, 2014 8.681 8.718 8.563 8.651 811,149 +0.06(+0.66%)
Jan 06, 2014 8.613 8.655 8.533 8.594 656,962 -0.14(-1.57%)
Jan 03, 2014 8.659 8.750 8.621 8.731 624,815 +0.03(+0.31%)
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.