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 )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2015 8.976 9.035 8.817 9.035 1,724,890 +0.06(+0.62%)
Apr 29, 2015 8.900 9.007 8.825 8.979 1,283,783 -0.04(-0.48%)
Apr 28, 2015 9.126 9.165 9.003 9.023 713,323 -0.10(-1.08%)
Apr 27, 2015 9.138 9.213 9.086 9.122 939,513 +0.03(+0.35%)
Apr 24, 2015 8.972 9.106 8.920 9.090 915,960 +0.12(+1.32%)
Apr 23, 2015 8.687 9.003 8.671 8.972 708,427 +0.24(+2.72%)
Apr 22, 2015 8.600 8.770 8.568 8.734 655,303 +0.16(+1.85%)
Apr 21, 2015 8.580 8.659 8.564 8.576 351,962 +0.03(+0.37%)
Apr 20, 2015 8.548 8.600 8.461 8.544 1,041,649 +0.01(+0.09%)
Apr 17, 2015 8.536 8.556 8.434 8.536 1,306,398 -0.22(-2.53%)
Apr 16, 2015 8.742 8.778 8.647 8.758 626,545 +0.02(+0.18%)
Apr 15, 2015 8.588 8.766 8.552 8.742 684,757 +0.19(+2.22%)
Apr 14, 2015 8.481 8.564 8.390 8.552 568,603 +0.21(+2.51%)
Apr 13, 2015 8.339 8.453 8.295 8.343 793,393 -0.13(-1.54%)
Apr 10, 2015 8.477 8.513 8.414 8.473 890,250 -0.03(-0.33%)
Apr 09, 2015 8.608 8.643 8.481 8.501 1,346,720 +0.00(+0.00%)
Apr 08, 2015 8.505 8.580 8.426 8.501 940,673 +0.17(+2.09%)
Apr 07, 2015 8.370 8.418 8.267 8.327 599,521 -0.08(-0.89%)
Apr 06, 2015 8.374 8.509 8.362 8.402 990,096 +0.16(+1.92%)
Apr 02, 2015 8.315 8.244 8.244 8.244 2,237,527 +0.04(+0.48%)
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.