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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 7.264 7.333 7.184 7.213 1,720,068 +0.07(+1.02%)
Jan 30, 2012 7.093 7.144 7.032 7.141 627,436 +0.01(+0.20%)
Jan 27, 2012 7.108 7.170 7.035 7.126 1,466,020 +0.06(+0.87%)
Jan 26, 2012 7.075 7.162 7.006 7.064 2,603,363 -0.06(-0.86%)
Jan 25, 2012 7.133 7.191 7.021 7.126 1,316,801 -0.01(-0.15%)
Jan 24, 2012 7.075 7.141 7.017 7.137 551,206 -0.03(-0.40%)
Jan 23, 2012 7.202 7.238 7.057 7.166 579,633 -0.04(-0.55%)
Jan 20, 2012 7.217 7.286 7.141 7.206 708,787 -0.07(-0.95%)
Jan 19, 2012 7.405 7.456 7.246 7.275 1,256,809 -0.04(-0.59%)
Jan 18, 2012 7.191 7.344 7.155 7.318 1,355,293 +0.22(+3.12%)
Jan 17, 2012 7.090 7.173 7.028 7.097 796,552 +0.17(+2.46%)
Jan 13, 2012 6.927 6.959 6.825 6.927 444,934 -0.01(-0.21%)
Jan 12, 2012 6.880 7.021 6.829 6.941 890,961 +0.15(+2.24%)
Jan 11, 2012 6.727 6.829 6.702 6.789 968,386 +0.13(+1.90%)
Jan 10, 2012 6.771 6.825 6.637 6.662 1,008,218 -0.00(-0.05%)
Jan 09, 2012 6.597 6.688 6.532 6.666 846,595 +0.23(+3.61%)
Jan 06, 2012 6.524 6.546 6.434 6.434 605,746 -0.14(-2.10%)
Jan 05, 2012 6.630 6.633 6.485 6.572 1,462,048 -0.02(-0.33%)
Jan 04, 2012 6.521 6.651 6.503 6.593 2,274,985 +0.36(+5.76%)
Dec 30, 2011 6.263 6.268 6.216 6.234 472,142 -0.03(-0.46%)
Dec 29, 2011 6.205 6.296 6.191 6.263 1,663,633 +0.10(+1.65%)
Dec 28, 2011 6.238 6.238 6.100 6.162 784,344 -0.08(-1.22%)
Dec 27, 2011 6.169 6.267 6.147 6.238 415,665 +0.07(+1.12%)
Dec 23, 2011 6.176 6.205 6.111 6.169 1,224,084 +0.06(+0.95%)
Dec 21, 2011 6.100 6.176 6.024 6.111 1,122,822 -0.03(-0.53%)
Dec 20, 2011 6.155 6.180 6.115 6.144 611,901 +0.21(+3.48%)
Dec 19, 2011 6.021 6.079 5.923 5.937 1,159,755 -0.15(-2.50%)
Dec 16, 2011 6.133 6.158 6.062 6.089 848,367 +0.03(+0.54%)
Dec 15, 2011 6.093 6.126 6.006 6.057 797,049 +0.07(+1.21%)
Dec 14, 2011 6.155 6.169 5.981 5.984 1,682,385 -0.15(-2.48%)
Dec 13, 2011 6.263 6.292 6.104 6.137 542,615 -0.11(-1.80%)
Dec 12, 2011 6.311 6.311 6.180 6.249 793,553 -0.18(-2.76%)
Dec 09, 2011 6.340 6.448 6.340 6.427 1,120,916 +0.09(+1.37%)
Dec 08, 2011 6.434 6.463 6.296 6.340 1,434,555 -0.17(-2.67%)
Dec 07, 2011 6.521 6.582 6.437 6.514 1,534,785 +0.01(+0.17%)
Dec 06, 2011 6.466 6.586 6.383 6.503 1,643,419 +0.05(+0.79%)
Dec 05, 2011 6.499 6.506 6.416 6.452 1,501,097 +0.06(+0.96%)
Dec 02, 2011 6.684 6.727 6.376 6.390 1,076,161 -0.16(-2.38%)
Dec 01, 2011 6.524 6.593 6.427 6.546 1,561,097 +0.11(+1.63%)
Nov 30, 2011 6.354 6.466 6.253 6.441 2,269,537 +0.42(+7.05%)
Nov 29, 2011 5.992 6.147 5.981 6.017 969,865 -0.01(-0.12%)
Nov 28, 2011 6.021 6.035 5.966 6.024 986,338 +0.17(+2.85%)
Nov 25, 2011 5.770 5.937 5.770 5.857 761,570 -0.05(-0.86%)
Nov 23, 2011 5.944 5.981 5.886 5.908 1,317,759 -0.18(-3.03%)
Nov 22, 2011 6.071 6.169 6.021 6.093 934,799 +0.01(+0.12%)
Nov 21, 2011 6.216 6.234 6.064 6.086 1,332,088 -0.15(-2.38%)
Nov 18, 2011 6.358 6.376 6.227 6.234 1,206,082 -0.08(-1.21%)
Nov 17, 2011 6.466 6.510 6.267 6.311 690,976 -0.14(-2.14%)
Nov 16, 2011 6.390 6.506 6.379 6.448 1,262,738 -0.04(-0.56%)
Nov 15, 2011 6.463 6.535 6.379 6.485 859,143 -0.05(-0.78%)
Nov 14, 2011 6.572 6.633 6.466 6.535 568,165 -0.07(-1.04%)
Nov 11, 2011 6.601 6.688 6.550 6.604 455,889 +0.15(+2.36%)
Nov 10, 2011 6.586 6.601 6.394 6.452 842,308 -0.09(-1.33%)
Nov 09, 2011 6.651 6.686 6.514 6.539 838,873 -0.24(-3.53%)
Nov 08, 2011 6.832 6.840 6.655 6.778 835,259 +0.04(+0.54%)
Nov 07, 2011 6.669 6.760 6.648 6.742 500,694 +0.17(+2.65%)
Nov 04, 2011 6.521 6.582 6.456 6.568 416,369 -0.04(-0.55%)
Nov 03, 2011 6.597 6.608 6.492 6.604 681,041 +0.07(+1.00%)
Nov 02, 2011 6.593 6.662 6.460 6.539 472,109 +0.08(+1.23%)
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.