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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 9.652 9.800 9.623 9.781 1,849,218 +0.05(+0.50%)
May 29, 2014 9.652 9.773 9.603 9.733 651,885 +0.11(+1.14%)
May 28, 2014 9.631 9.696 9.490 9.623 523,445 +0.09(+0.98%)
May 27, 2014 9.806 9.826 9.522 9.530 754,128 -0.24(-2.49%)
May 23, 2014 9.842 9.773 9.773 9.773 370,194 -0.04(-0.37%)
May 22, 2014 9.903 9.919 9.761 9.810 372,781 +0.05(+0.54%)
May 21, 2014 9.700 9.775 9.668 9.757 1,388,711 +0.01(+0.12%)
May 20, 2014 9.866 9.935 9.672 9.745 631,966 -0.11(-1.11%)
May 19, 2014 9.996 10.01 9.826 9.854 1,186,318 -0.41(-4.03%)
May 16, 2014 10.52 10.52 10.25 10.27 702,042 -0.11(-1.05%)
May 15, 2014 10.50 10.52 10.34 10.38 859,742 -0.23(-2.18%)
May 14, 2014 10.43 10.72 10.43 10.61 855,734 +0.22(+2.15%)
May 13, 2014 10.39 10.42 10.32 10.39 520,617 -0.08(-0.77%)
May 12, 2014 10.42 10.48 10.35 10.47 665,506 +0.18(+1.73%)
May 09, 2014 10.38 10.39 10.24 10.29 630,244 -0.11(-1.09%)
May 08, 2014 10.62 10.67 10.36 10.40 608,071 -0.15(-1.42%)
May 07, 2014 10.60 10.64 10.40 10.55 658,716 +0.00(+0.04%)
May 06, 2014 10.39 10.64 10.37 10.55 557,794 +0.25(+2.44%)
May 05, 2014 10.22 10.40 10.21 10.30 910,125 -0.12(-1.17%)
May 02, 2014 10.16 10.43 10.13 10.42 982,531 +0.30(+2.92%)
May 01, 2014 10.10 10.17 10.05 10.12 202,925 +0.04(+0.36%)
Apr 30, 2014 10.11 10.17 10.03 10.09 318,340 -0.05(-0.52%)
Apr 29, 2014 10.17 10.33 10.11 10.14 1,016,867 +0.04(+0.44%)
Apr 28, 2014 10.06 10.12 10.00 10.09 594,076 -0.02(-0.16%)
Apr 25, 2014 10.20 10.20 10.03 10.11 847,047 -0.07(-0.72%)
Apr 24, 2014 10.26 10.26 10.02 10.18 623,921 -0.05(-0.51%)
Apr 23, 2014 10.26 10.27 10.12 10.24 1,453,250 +0.00(+0.00%)
Apr 22, 2014 10.24 10.30 10.18 10.24 809,785 -0.08(-0.75%)
Apr 21, 2014 10.34 10.38 10.22 10.31 193,782 -0.02(-0.24%)
Apr 17, 2014 10.23 10.34 10.34 10.34 880,076 +0.11(+1.07%)
Apr 16, 2014 10.20 10.28 10.11 10.23 1,048,401 +0.13(+1.24%)
Apr 15, 2014 10.27 10.28 10.02 10.10 1,180,133 -0.25(-2.43%)
Apr 14, 2014 10.43 10.44 10.29 10.35 1,317,470 -0.04(-0.39%)
Apr 11, 2014 10.20 10.47 10.18 10.39 987,227 +0.09(+0.90%)
Apr 10, 2014 10.32 10.36 10.22 10.30 775,760 -0.04(-0.35%)
Apr 09, 2014 10.18 10.42 10.09 10.34 1,212,140 +0.06(+0.63%)
Apr 08, 2014 10.40 10.47 10.19 10.27 1,164,350 -0.02(-0.20%)
Apr 07, 2014 10.15 10.32 10.09 10.29 831,681 +0.30(+3.04%)
Apr 04, 2014 10.12 10.21 9.952 9.988 952,291 +0.14(+1.44%)
Apr 03, 2014 10.12 10.14 9.777 9.846 1,621,383 -0.26(-2.60%)
Apr 02, 2014 9.923 10.17 9.899 10.11 943,907 +0.20(+2.04%)
Apr 01, 2014 9.830 9.947 9.773 9.907 655,506 +0.15(+1.49%)
Mar 31, 2014 9.773 9.781 9.678 9.761 1,013,089 -0.02(-0.17%)
Mar 28, 2014 9.810 10.06 9.684 9.777 1,199,919 +0.05(+0.50%)
Mar 27, 2014 9.518 9.887 9.486 9.729 1,470,914 +0.40(+4.30%)
Mar 26, 2014 9.490 9.563 9.303 9.328 1,348,636 -0.08(-0.82%)
Mar 25, 2014 9.392 9.461 9.344 9.405 1,261,953 +0.14(+1.49%)
Mar 24, 2014 9.332 9.429 9.117 9.267 1,635,245 -0.06(-0.61%)
Mar 21, 2014 9.169 9.388 9.129 9.323 3,248,544 +0.16(+1.72%)
Mar 20, 2014 9.040 9.198 8.874 9.165 1,049,627 +0.11(+1.16%)
Mar 19, 2014 8.841 9.230 8.833 9.060 1,264,940 +0.18(+2.01%)
Mar 18, 2014 8.631 8.906 8.618 8.882 783,855 +0.19(+2.24%)
Mar 17, 2014 8.663 8.793 8.627 8.687 456,459 +0.06(+0.66%)
Mar 14, 2014 8.627 8.720 8.614 8.631 536,407 -0.05(-0.56%)
Mar 13, 2014 8.918 8.934 8.663 8.679 394,425 -0.15(-1.70%)
Mar 12, 2014 8.764 8.845 8.728 8.829 532,280 +0.02(+0.28%)
Mar 11, 2014 9.028 9.056 8.756 8.805 701,735 -0.13(-1.50%)
Mar 10, 2014 8.979 8.979 8.878 8.939 1,010,581 -0.05(-0.59%)
Mar 07, 2014 9.064 9.214 8.939 8.991 1,010,352 -0.08(-0.89%)
Mar 06, 2014 9.024 9.157 9.011 9.072 650,547 +0.10(+1.13%)
Mar 05, 2014 8.853 9.036 8.821 8.971 1,011,776 +0.10(+1.14%)
Mar 04, 2014 9.093 9.220 8.862 8.870 962,999 -0.13(-1.44%)
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.