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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 3.392 3.466 3.358 3.421 1,053,728 +0.05(+1.47%)
Sep 29, 2009 3.408 3.423 3.348 3.371 298,521 -0.04(-1.20%)
Sep 28, 2009 3.381 3.432 3.381 3.412 423,121 +0.03(+0.91%)
Sep 25, 2009 3.318 3.397 3.298 3.381 464,564 +0.06(+1.90%)
Sep 24, 2009 3.415 3.424 3.304 3.318 609,985 -0.10(-2.79%)
Sep 23, 2009 3.421 3.457 3.393 3.414 666,330 -0.03(-0.91%)
Sep 22, 2009 3.454 3.471 3.407 3.445 668,714 -0.05(-1.29%)
Sep 21, 2009 3.373 3.490 3.369 3.490 429,486 +0.08(+2.35%)
Sep 18, 2009 3.430 3.455 3.389 3.410 609,151 +0.05(+1.55%)
Sep 17, 2009 3.404 3.455 3.355 3.358 1,026,964 -0.01(-0.15%)
Sep 16, 2009 3.411 3.411 3.346 3.364 908,131 +0.00(+0.08%)
Sep 15, 2009 3.354 3.377 3.294 3.361 413,890 +0.02(+0.74%)
Sep 14, 2009 3.274 3.337 3.256 3.336 329,372 +0.05(+1.50%)
Sep 11, 2009 3.287 3.321 3.258 3.287 430,895 -0.03(-0.85%)
Sep 10, 2009 3.250 3.320 3.209 3.315 1,097,308 +0.08(+2.37%)
Sep 09, 2009 3.247 3.275 3.220 3.238 471,516 +0.00(+0.08%)
Sep 08, 2009 3.214 3.236 3.180 3.236 570,538 +0.07(+2.07%)
Sep 04, 2009 3.108 3.193 3.078 3.170 447,994 +0.07(+2.28%)
Sep 03, 2009 3.045 3.128 3.030 3.100 403,944 +0.03(+1.11%)
Sep 02, 2009 2.949 3.131 2.929 3.066 914,731 +0.08(+2.77%)
Sep 01, 2009 3.110 3.118 2.974 2.983 928,013 -0.10(-3.39%)
Aug 31, 2009 3.073 3.148 3.061 3.088 607,906 -0.07(-2.21%)
Aug 28, 2009 3.158 3.197 3.138 3.157 807,852 +0.00(+0.14%)
Aug 27, 2009 3.088 3.156 3.050 3.153 307,587 +0.01(+0.27%)
Aug 26, 2009 3.085 3.151 3.047 3.145 819,150 +0.02(+0.79%)
Aug 25, 2009 3.183 3.197 3.101 3.120 631,276 -0.05(-1.56%)
Aug 24, 2009 3.116 3.197 3.103 3.169 1,015,573 +0.05(+1.56%)
Aug 21, 2009 3.021 3.144 2.996 3.121 1,267,778 +0.13(+4.51%)
Aug 20, 2009 2.952 3.005 2.952 2.986 357,122 -0.04(-1.18%)
Aug 19, 2009 2.921 3.040 2.901 3.022 855,884 +0.07(+2.37%)
Aug 18, 2009 2.859 3.005 2.856 2.952 916,023 +0.09(+3.15%)
Aug 17, 2009 2.782 2.883 2.704 2.862 1,216,776 -0.05(-1.67%)
Aug 14, 2009 3.053 3.060 2.874 2.911 1,479,914 -0.14(-4.55%)
Aug 13, 2009 3.049 3.060 3.012 3.049 1,260,380 +0.06(+1.96%)
Aug 12, 2009 2.941 3.016 2.929 2.991 552,206 +0.06(+1.89%)
Aug 11, 2009 2.986 3.005 2.917 2.935 1,078,295 -0.12(-3.90%)
Aug 10, 2009 3.033 3.075 2.986 3.054 540,287 +0.01(+0.45%)
Aug 07, 2009 2.989 3.080 2.956 3.041 581,965 +0.12(+4.17%)
Aug 06, 2009 2.965 2.972 2.903 2.919 334,668 -0.07(-2.34%)
Aug 05, 2009 2.998 3.006 2.934 2.989 731,296 -0.01(-0.31%)
Aug 04, 2009 2.960 3.014 2.947 2.998 1,583,927 +0.02(+0.63%)
Aug 03, 2009 2.955 2.979 2.916 2.979 2,220,065 +0.09(+3.06%)
Jul 31, 2009 2.874 2.911 2.823 2.891 1,268,706 -0.02(-0.61%)
Jul 30, 2009 2.870 2.911 2.846 2.909 627,401 +0.09(+3.30%)
Jul 29, 2009 2.847 2.865 2.775 2.816 421,864 -0.08(-2.76%)
Jul 28, 2009 2.802 2.911 2.800 2.896 867,005 +0.07(+2.59%)
Jul 27, 2009 2.828 2.848 2.804 2.823 1,387,481 -0.03(-1.07%)
Jul 24, 2009 2.833 2.855 2.819 2.853 11,109 +0.01(+0.18%)
Jul 23, 2009 2.810 2.878 2.810 2.848 1,032,660 +0.02(+0.66%)
Jul 22, 2009 2.838 2.843 2.807 2.830 595,153 -0.01(-0.48%)
Jul 21, 2009 2.929 2.929 2.805 2.843 1,678,076 -0.10(-3.41%)
Jul 20, 2009 2.902 2.945 2.876 2.944 388,289 +0.12(+4.22%)
Jul 17, 2009 2.848 2.853 2.817 2.825 496,871 -0.03(-1.13%)
Jul 16, 2009 2.858 2.899 2.813 2.857 746,598 +0.02(+0.87%)
Jul 15, 2009 2.815 2.866 2.802 2.832 882,953 +0.09(+3.39%)
Jul 14, 2009 2.737 2.754 2.707 2.739 874,110 -0.00(-0.09%)
Jul 13, 2009 2.601 2.815 2.601 2.742 3,186,656 +0.14(+5.44%)
Jul 10, 2009 2.544 2.639 2.527 2.601 774,595 +0.02(+0.63%)
Jul 09, 2009 2.598 2.637 2.516 2.584 728,431 +0.00(+0.17%)
Jul 08, 2009 2.606 2.624 2.541 2.580 1,053,376 -0.01(-0.20%)
Jul 07, 2009 2.651 2.665 2.564 2.585 530,387 -0.08(-3.10%)
Jul 06, 2009 2.652 2.680 2.610 2.668 1,589,118 -0.07(-2.55%)
Jul 02, 2009 2.730 2.757 2.688 2.738 897,151 -0.02(-0.59%)
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.