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: 7:00 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 29, 2013 9.428 9.455 9.371 9.432 462,374 -0.08(-0.84%)
Nov 27, 2013 9.588 9.596 9.466 9.512 510,307 -0.14(-1.46%)
Nov 26, 2013 9.561 9.668 9.508 9.653 522,508 +0.10(+1.04%)
Nov 25, 2013 9.691 9.691 9.535 9.554 501,785 -0.16(-1.69%)
Nov 22, 2013 9.622 9.737 9.580 9.718 358,755 +0.07(+0.75%)
Nov 21, 2013 9.676 9.687 9.607 9.645 601,136 -0.07(-0.71%)
Nov 20, 2013 9.760 9.851 9.657 9.714 294,534 -0.06(-0.66%)
Nov 19, 2013 9.912 9.939 9.748 9.779 620,659 -0.10(-1.00%)
Nov 18, 2013 9.847 9.939 9.760 9.878 933,759 +0.02(+0.23%)
Nov 15, 2013 9.729 9.919 9.514 9.855 492,164 +0.19(+1.93%)
Nov 14, 2013 9.546 9.714 9.504 9.668 984,361 +0.14(+1.44%)
Nov 13, 2013 9.443 9.539 9.405 9.531 661,777 -0.03(-0.28%)
Nov 12, 2013 9.478 9.561 9.386 9.558 680,927 +0.05(+0.56%)
Nov 11, 2013 9.451 9.523 9.436 9.504 302,223 +0.11(+1.22%)
Nov 08, 2013 9.386 9.443 9.238 9.390 513,788 -0.12(-1.24%)
Nov 07, 2013 9.809 9.817 9.493 9.508 837,931 -0.40(-4.07%)
Nov 06, 2013 9.862 9.923 9.820 9.912 582,183 +0.09(+0.89%)
Nov 05, 2013 9.942 9.969 9.813 9.824 541,960 -0.30(-2.97%)
Nov 04, 2013 10.10 10.16 10.02 10.13 577,106 -0.08(-0.75%)
Nov 01, 2013 10.18 10.29 10.08 10.20 760,482 +0.06(+0.56%)
Oct 31, 2013 10.36 10.38 10.14 10.14 560,420 -0.27(-2.56%)
Oct 30, 2013 10.39 10.43 10.32 10.41 452,669 +0.02(+0.15%)
Oct 29, 2013 10.27 10.40 10.22 10.40 460,986 +0.13(+1.22%)
Oct 28, 2013 10.28 10.34 10.21 10.27 314,863 -0.01(-0.11%)
Oct 25, 2013 10.36 10.37 10.21 10.28 412,195 -0.03(-0.33%)
Oct 24, 2013 10.40 10.41 10.21 10.32 595,445 -0.12(-1.17%)
Oct 23, 2013 10.54 10.56 10.41 10.44 445,576 -0.13(-1.19%)
Oct 22, 2013 10.48 10.64 10.48 10.56 329,590 +0.02(+0.15%)
Oct 21, 2013 10.44 10.55 10.33 10.55 608,985 +0.24(+2.29%)
Oct 18, 2013 10.36 10.45 10.30 10.31 459,773 -0.02(-0.15%)
Oct 17, 2013 10.35 10.39 10.24 10.33 429,563 -0.03(-0.33%)
Oct 16, 2013 10.33 10.46 10.31 10.36 520,469 +0.10(+0.97%)
Oct 15, 2013 10.20 10.30 10.10 10.26 1,049,884 -0.06(-0.63%)
Oct 14, 2013 10.13 10.39 10.10 10.33 414,337 +0.07(+0.71%)
Oct 11, 2013 10.01 10.26 9.980 10.25 665,945 +0.16(+1.58%)
Oct 10, 2013 10.08 10.14 9.984 10.09 590,906 +0.06(+0.57%)
Oct 09, 2013 9.859 10.07 9.805 10.04 1,665,934 +0.23(+2.33%)
Oct 08, 2013 9.988 10.04 9.771 9.809 643,913 -0.11(-1.08%)
Oct 07, 2013 9.870 10.01 9.862 9.916 278,140 +0.02(+0.19%)
Oct 04, 2013 9.813 9.919 9.813 9.897 352,946 +0.02(+0.23%)
Oct 03, 2013 9.931 9.973 9.790 9.874 733,535 -0.09(-0.92%)
Oct 02, 2013 9.710 9.977 9.710 9.965 950,313 +0.25(+2.55%)
Oct 01, 2013 9.500 9.725 9.424 9.718 965,948 +0.35(+3.74%)
Sep 30, 2013 9.497 9.546 9.310 9.367 1,560,774 +0.03(+0.29%)
Sep 27, 2013 9.394 9.436 9.318 9.340 876,258 -0.06(-0.69%)
Sep 26, 2013 9.527 9.554 9.371 9.405 1,068,772 -0.13(-1.40%)
Sep 25, 2013 9.847 9.851 9.489 9.539 1,265,728 -0.32(-3.28%)
Sep 24, 2013 9.828 9.935 9.748 9.862 1,265,982 +0.04(+0.39%)
Sep 23, 2013 9.691 9.855 9.626 9.824 558,260 +0.14(+1.46%)
Sep 20, 2013 9.919 10.02 9.641 9.683 777,461 -0.23(-2.34%)
Sep 19, 2013 9.798 9.946 9.645 9.916 902,265 +0.11(+1.17%)
Sep 18, 2013 9.401 9.801 9.310 9.801 1,083,221 +0.45(+4.81%)
Sep 17, 2013 9.470 9.470 9.276 9.352 767,268 +0.06(+0.61%)
Sep 16, 2013 9.504 9.508 9.280 9.295 322,397 -0.04(-0.41%)
Sep 13, 2013 9.268 9.348 9.211 9.333 661,554 +0.17(+1.87%)
Sep 12, 2013 9.363 9.363 9.142 9.161 824,795 -0.14(-1.47%)
Sep 11, 2013 9.420 9.420 9.230 9.299 1,361,198 -0.18(-1.93%)
Sep 10, 2013 9.401 9.588 9.382 9.481 1,327,597 +0.12(+1.30%)
Sep 09, 2013 8.975 9.379 8.975 9.360 1,137,999 +0.38(+4.24%)
Sep 06, 2013 8.895 9.001 8.838 8.979 1,027,741 +0.24(+2.75%)
Sep 05, 2013 8.499 8.758 8.476 8.739 801,507 +0.23(+2.73%)
Sep 04, 2013 8.392 8.533 8.381 8.506 580,518 +0.10(+1.13%)
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.