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 )

5.220 +0.160 (+3.16%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 2, 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 (%)
Jun 30, 2015 8.386 8.434 8.295 8.315 1,607,568 +0.02(+0.24%)
Jun 29, 2015 8.240 8.358 8.216 8.295 1,337,980 -0.08(-0.99%)
Jun 26, 2015 8.445 8.493 8.351 8.378 1,417,119 -0.07(-0.80%)
Jun 25, 2015 8.568 8.576 8.390 8.445 1,003,782 -0.10(-1.16%)
Jun 24, 2015 8.683 8.722 8.525 8.544 1,193,948 -0.14(-1.59%)
Jun 23, 2015 8.679 8.710 8.616 8.683 903,408 -0.04(-0.50%)
Jun 22, 2015 8.813 8.849 8.710 8.726 777,448 +0.04(+0.50%)
Jun 19, 2015 8.825 8.865 8.683 8.683 1,720,557 -0.21(-2.31%)
Jun 18, 2015 8.952 8.995 8.825 8.888 985,224 +0.03(+0.36%)
Jun 17, 2015 8.718 8.896 8.657 8.857 1,105,724 +0.08(+0.95%)
Jun 16, 2015 8.722 8.821 8.675 8.774 1,084,827 +0.13(+1.51%)
Jun 15, 2015 8.564 8.655 8.528 8.643 1,147,271 +0.00(+0.05%)
Jun 12, 2015 8.659 8.659 8.517 8.639 986,781 -0.08(-0.95%)
Jun 11, 2015 8.635 8.730 8.525 8.722 1,074,758 +0.04(+0.46%)
Jun 10, 2015 8.952 8.952 8.643 8.683 1,735,722 -0.02(-0.27%)
Jun 09, 2015 8.722 8.742 8.619 8.707 1,391,157 -0.04(-0.50%)
Jun 08, 2015 8.837 8.845 8.714 8.750 863,827 +0.08(+0.96%)
Jun 05, 2015 8.580 8.774 8.493 8.667 1,572,272 +0.04(+0.50%)
Jun 04, 2015 8.734 8.778 8.592 8.623 1,067,157 -0.16(-1.80%)
Jun 03, 2015 8.892 8.892 8.744 8.782 912,504 -0.07(-0.76%)
Jun 02, 2015 8.710 8.849 8.679 8.849 1,237,253 +0.23(+2.66%)
Jun 01, 2015 8.556 8.651 8.485 8.619 840,782 +0.06(+0.74%)
May 29, 2015 8.734 8.801 8.517 8.556 1,923,628 -0.21(-2.35%)
May 28, 2015 8.703 8.762 8.631 8.762 1,104,672 -0.08(-0.85%)
May 27, 2015 8.742 8.853 8.619 8.837 1,649,303 -0.06(-0.71%)
May 26, 2015 8.991 9.043 8.825 8.900 1,234,993 -0.30(-3.27%)
May 22, 2015 9.399 9.201 9.201 9.201 1,335,286 -0.22(-2.35%)
May 21, 2015 9.403 9.458 9.343 9.422 815,950 -0.06(-0.63%)
May 20, 2015 9.403 9.517 9.296 9.482 841,467 +0.11(+1.22%)
May 19, 2015 9.434 9.434 9.316 9.367 1,029,014 -0.15(-1.58%)
May 18, 2015 9.684 9.703 9.513 9.517 1,351,852 -0.17(-1.80%)
May 15, 2015 9.597 9.697 9.458 9.691 1,371,823 +0.17(+1.79%)
May 14, 2015 9.422 9.553 9.407 9.521 1,913,541 +0.22(+2.38%)
May 13, 2015 9.458 9.474 9.260 9.300 827,455 -0.06(-0.59%)
May 12, 2015 9.229 9.403 9.197 9.355 874,645 +0.09(+0.94%)
May 11, 2015 9.482 9.482 9.193 9.268 1,206,098 -0.21(-2.21%)
May 08, 2015 9.284 9.616 9.233 9.478 1,382,966 +0.27(+2.92%)
May 07, 2015 9.422 9.422 9.066 9.209 1,704,378 +0.08(+0.87%)
May 06, 2015 9.150 9.189 9.035 9.130 827,136 +0.10(+1.14%)
May 05, 2015 8.952 9.082 8.948 9.027 916,435 +0.00(+0.00%)
May 04, 2015 9.098 9.150 8.958 9.027 941,447 -0.06(-0.70%)
May 01, 2015 9.063 9.197 8.968 9.090 594,108 +0.06(+0.61%)
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.