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 )

5.295 -0.015 (-0.28%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 6, 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 (%)
Dec 31, 2010 5.669 5.696 5.638 5.659 399,356 -0.01(-0.12%)
Dec 30, 2010 5.635 5.763 5.598 5.666 1,311,154 +0.06(+1.09%)
Dec 29, 2010 5.532 5.606 5.513 5.605 455,813 +0.13(+2.43%)
Dec 28, 2010 5.512 5.523 5.471 5.471 305,204 -0.02(-0.35%)
Dec 27, 2010 5.447 5.493 5.439 5.491 250,893 +0.02(+0.34%)
Dec 23, 2010 5.434 5.505 5.407 5.472 829,419 +0.01(+0.18%)
Dec 22, 2010 5.331 5.464 5.317 5.463 907,847 +0.11(+1.99%)
Dec 21, 2010 5.371 5.387 5.321 5.356 538,809 +0.03(+0.56%)
Dec 20, 2010 5.359 5.369 5.289 5.326 561,133 -0.06(-1.03%)
Dec 17, 2010 5.284 5.391 5.284 5.381 911,752 +0.01(+0.21%)
Dec 16, 2010 5.430 5.433 5.338 5.370 620,217 +0.03(+0.61%)
Dec 15, 2010 5.388 5.423 5.322 5.337 836,864 -0.05(-0.94%)
Dec 14, 2010 5.300 5.455 5.300 5.388 1,183,167 +0.11(+1.99%)
Dec 13, 2010 5.297 5.322 5.265 5.283 293,465 -0.00(-0.08%)
Dec 10, 2010 5.256 5.288 5.203 5.288 620,228 +0.06(+1.21%)
Dec 09, 2010 5.233 5.303 5.208 5.224 1,738,888 +0.00(+0.08%)
Dec 08, 2010 5.285 5.320 5.205 5.220 1,934,706 -0.04(-0.68%)
Dec 07, 2010 5.349 5.397 5.238 5.256 1,061,665 -0.03(-0.60%)
Dec 06, 2010 5.287 5.329 5.262 5.288 922,030 -0.00(-0.07%)
Dec 03, 2010 5.272 5.325 5.254 5.291 1,154,196 +0.03(+0.50%)
Dec 02, 2010 5.309 5.323 5.245 5.265 1,917,383 -0.00(-0.02%)
Dec 01, 2010 5.353 5.363 5.254 5.266 3,587,413 +0.08(+1.64%)
Nov 30, 2010 5.192 5.254 5.148 5.181 2,613,733 -0.05(-0.87%)
Nov 29, 2010 5.247 5.253 5.195 5.226 1,802,025 +0.02(+0.40%)
Nov 26, 2010 5.226 5.246 5.199 5.205 678,855 -0.08(-1.46%)
Nov 24, 2010 5.318 5.282 5.282 5.282 1,385,551 +0.04(+0.79%)
Nov 23, 2010 5.355 5.355 5.203 5.241 665,392 -0.11(-2.14%)
Nov 22, 2010 5.384 5.430 5.295 5.356 1,263,616 -0.06(-1.13%)
Nov 19, 2010 5.460 5.460 5.381 5.417 1,169,029 -0.03(-0.53%)
Nov 18, 2010 5.381 5.496 5.370 5.446 716,094 +0.12(+2.27%)
Nov 17, 2010 5.284 5.368 5.272 5.325 524,820 +0.09(+1.81%)
Nov 16, 2010 5.378 5.406 5.197 5.231 1,285,507 -0.13(-2.37%)
Nov 15, 2010 5.365 5.413 5.358 5.358 356,088 -0.01(-0.21%)
Nov 12, 2010 5.390 5.430 5.330 5.369 659,568 +0.01(+0.13%)
Nov 11, 2010 5.405 5.412 5.341 5.362 1,017,998 -0.11(-2.03%)
Nov 10, 2010 5.593 5.593 5.471 5.473 866,018 -0.07(-1.26%)
Nov 09, 2010 5.659 5.659 5.493 5.543 977,036 -0.09(-1.66%)
Nov 08, 2010 5.654 5.675 5.615 5.637 471,469 -0.09(-1.57%)
Nov 05, 2010 5.709 5.745 5.684 5.727 504,996 -0.02(-0.34%)
Nov 04, 2010 5.675 5.762 5.654 5.746 1,104,510 +0.24(+4.29%)
Nov 03, 2010 5.598 5.619 5.460 5.510 527,652 -0.05(-0.90%)
Nov 02, 2010 5.466 5.574 5.453 5.560 438,787 +0.12(+2.24%)
Nov 01, 2010 5.422 5.500 5.422 5.438 695,413 +0.00(+0.08%)
Oct 29, 2010 5.492 5.501 5.404 5.434 2,194,347 -0.03(-0.55%)
Oct 28, 2010 5.476 5.482 5.407 5.464 1,046,454 +0.03(+0.63%)
Oct 27, 2010 5.403 5.476 5.392 5.429 1,038,324 -0.06(-1.13%)
Oct 25, 2010 5.458 5.520 5.441 5.492 782,919 +0.03(+0.55%)
Oct 22, 2010 5.509 5.569 5.452 5.462 1,022,908 -0.06(-1.02%)
Oct 21, 2010 5.485 5.632 5.423 5.518 1,062,464 +0.06(+1.12%)
Oct 20, 2010 5.381 5.480 5.366 5.457 1,590,517 +0.04(+0.76%)
Oct 19, 2010 5.368 5.467 5.300 5.415 1,739,550 -0.14(-2.48%)
Oct 18, 2010 5.533 5.579 5.501 5.553 832,171 -0.01(-0.25%)
Oct 15, 2010 5.752 5.752 5.535 5.567 1,457,447 -0.14(-2.49%)
Oct 14, 2010 5.724 5.729 5.652 5.709 741,216 +0.01(+0.20%)
Oct 13, 2010 5.792 5.792 5.677 5.697 1,436,813 +0.03(+0.49%)
Oct 12, 2010 5.574 5.676 5.534 5.669 1,018,352 +0.09(+1.63%)
Oct 11, 2010 5.540 5.631 5.540 5.578 431,250 +0.04(+0.63%)
Oct 08, 2010 5.543 5.577 5.403 5.543 655,834 +0.08(+1.39%)
Oct 07, 2010 5.558 5.563 5.404 5.467 53,647 +0.01(+0.14%)
Oct 06, 2010 5.497 5.523 5.451 5.459 1,004,397 -0.05(-0.83%)
Oct 05, 2010 5.422 5.540 5.398 5.505 2,101,919 +0.12(+2.26%)
Oct 04, 2010 5.376 5.401 5.314 5.383 1,470,785 -0.03(-0.55%)
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.