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 )

5.280 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2012 7.762 7.788 7.613 7.636 1,595,639 -0.23(-2.88%)
Nov 29, 2012 7.940 7.955 7.836 7.862 1,112,444 -0.12(-1.44%)
Nov 28, 2012 7.847 7.977 7.792 7.977 1,173,442 +0.16(+1.99%)
Nov 27, 2012 8.007 8.033 7.784 7.821 983,090 -0.19(-2.41%)
Nov 26, 2012 7.833 8.029 7.825 8.015 792,698 +0.20(+2.62%)
Nov 23, 2012 7.758 7.833 7.743 7.810 221,995 +0.09(+1.11%)
Nov 21, 2012 7.795 7.836 7.647 7.725 1,158,479 -0.13(-1.70%)
Nov 20, 2012 7.766 7.862 7.616 7.859 373,339 +0.06(+0.81%)
Nov 19, 2012 7.803 7.829 7.743 7.795 698,069 +0.09(+1.16%)
Nov 16, 2012 7.762 7.803 7.610 7.706 914,068 +0.04(+0.53%)
Nov 15, 2012 7.725 7.762 7.613 7.665 380,905 -0.07(-0.96%)
Nov 14, 2012 7.825 7.825 7.651 7.740 668,848 -0.08(-1.04%)
Nov 13, 2012 7.940 7.992 7.784 7.821 938,891 -0.16(-2.00%)
Nov 12, 2012 7.981 8.044 7.955 7.981 1,213,013 +0.06(+0.75%)
Nov 09, 2012 7.944 7.981 7.873 7.922 1,064,466 -0.02(-0.28%)
Nov 08, 2012 7.985 8.003 7.903 7.944 1,613,222 +0.07(+0.94%)
Nov 07, 2012 7.873 7.896 7.743 7.870 1,270,129 +0.09(+1.19%)
Nov 06, 2012 7.721 7.814 7.673 7.777 952,031 +0.10(+1.36%)
Nov 05, 2012 7.688 7.743 7.658 7.673 768,343 -0.03(-0.34%)
Nov 02, 2012 7.769 7.788 7.669 7.699 463,130 -0.07(-0.91%)
Nov 01, 2012 7.818 7.859 7.751 7.769 885,079 +0.03(+0.43%)
Oct 31, 2012 7.922 7.944 7.654 7.736 1,584,090 -0.01(-0.10%)
Oct 26, 2012 7.766 7.743 7.743 7.743 773,858 -0.12(-1.47%)
Oct 25, 2012 7.922 7.922 7.818 7.859 1,459,875 +0.10(+1.24%)
Oct 24, 2012 7.829 7.903 7.758 7.762 1,873,232 +0.07(+0.97%)
Oct 23, 2012 7.535 7.751 7.513 7.688 1,944,120 +0.05(+0.68%)
Oct 19, 2012 7.743 7.781 7.595 7.636 732,047 -0.10(-1.34%)
Oct 18, 2012 7.799 7.829 7.639 7.740 1,075,738 -0.07(-0.90%)
Oct 17, 2012 7.788 7.914 7.717 7.810 1,433,070 +0.11(+1.45%)
Oct 16, 2012 7.717 7.799 7.621 7.699 2,096,633 -0.13(-1.61%)
Oct 15, 2012 7.996 8.059 7.807 7.825 1,961,138 -0.39(-4.75%)
Oct 12, 2012 8.300 8.323 8.200 8.215 332,053 -0.08(-0.94%)
Oct 11, 2012 8.248 8.375 8.234 8.293 1,337,255 +0.07(+0.90%)
Oct 10, 2012 8.378 8.393 8.211 8.219 909,996 -0.12(-1.47%)
Oct 09, 2012 8.423 8.445 8.334 8.341 1,895,066 -0.07(-0.84%)
Oct 08, 2012 8.404 8.460 8.345 8.412 631,289 -0.03(-0.40%)
Oct 05, 2012 8.423 8.508 8.393 8.445 1,557,899 +0.05(+0.62%)
Oct 04, 2012 8.401 8.427 8.319 8.393 2,257,506 +0.03(+0.31%)
Oct 03, 2012 8.416 8.445 8.349 8.367 873,318 -0.05(-0.57%)
Oct 02, 2012 8.375 8.442 8.323 8.416 3,643,135 +0.06(+0.71%)
Oct 01, 2012 8.315 8.367 8.300 8.356 6,685,033 +0.07(+0.85%)
Sep 28, 2012 8.334 8.371 8.208 8.286 3,631,010 -0.05(-0.58%)
Sep 27, 2012 8.341 8.364 8.252 8.334 1,260,300 +0.02(+0.27%)
Sep 26, 2012 8.182 8.334 8.152 8.312 7,045,536 +0.07(+0.86%)
Sep 25, 2012 8.345 8.378 8.234 8.241 1,208,290 -0.06(-0.72%)
Sep 24, 2012 8.356 8.364 8.252 8.300 3,582,766 -0.04(-0.53%)
Sep 21, 2012 8.416 8.423 8.345 8.345 1,816,921 -0.01(-0.13%)
Sep 20, 2012 8.442 8.456 8.349 8.356 3,279,074 -0.14(-1.70%)
Sep 19, 2012 8.538 8.583 8.352 8.501 3,869,966 +0.27(+3.25%)
Sep 18, 2012 8.260 8.278 8.193 8.234 2,134,825 +0.02(+0.23%)
Sep 17, 2012 8.219 8.286 8.200 8.215 1,200,745 -0.14(-1.73%)
Sep 14, 2012 8.430 8.612 8.304 8.360 2,705,162 -0.18(-2.09%)
Sep 13, 2012 8.397 8.572 8.356 8.538 1,274,617 +0.11(+1.28%)
Sep 12, 2012 8.390 8.453 8.349 8.430 2,687,283 +0.16(+1.89%)
Sep 11, 2012 8.260 8.323 8.237 8.274 1,346,499 +0.04(+0.45%)
Sep 10, 2012 8.178 8.308 8.163 8.237 1,588,105 -0.09(-1.07%)
Sep 07, 2012 8.367 8.423 8.278 8.326 1,197,312 +0.09(+1.08%)
Sep 06, 2012 8.148 8.256 8.130 8.237 776,505 +0.07(+0.86%)
Sep 05, 2012 8.208 8.237 8.092 8.167 748,800 -0.00(-0.05%)
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.