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 (%)
Sep 30, 2014 8.239 8.325 8.114 8.262 1,691,547 +0.00(+0.00%)
Sep 29, 2014 8.239 8.343 8.231 8.262 1,207,048 -0.33(-3.87%)
Sep 26, 2014 8.380 8.689 8.352 8.595 1,273,188 +0.18(+2.09%)
Sep 25, 2014 8.556 8.622 8.395 8.419 874,650 -0.27(-3.15%)
Sep 24, 2014 8.478 8.779 8.407 8.693 1,171,047 +0.13(+1.51%)
Sep 23, 2014 8.587 8.716 8.442 8.564 1,104,249 -0.12(-1.35%)
Sep 22, 2014 8.669 8.783 8.571 8.681 1,148,704 -0.16(-1.86%)
Sep 19, 2014 9.068 9.068 8.802 8.845 1,177,046 -0.10(-1.09%)
Sep 18, 2014 8.955 9.104 8.845 8.943 1,194,996 -0.20(-2.18%)
Sep 17, 2014 9.370 9.381 9.076 9.143 884,990 -0.22(-2.30%)
Sep 16, 2014 9.190 9.495 9.162 9.358 1,082,013 +0.26(+2.88%)
Sep 15, 2014 9.100 9.190 8.963 9.096 963,160 -0.02(-0.21%)
Sep 12, 2014 9.268 9.272 9.014 9.115 1,420,758 -0.44(-4.63%)
Sep 11, 2014 9.518 9.632 9.483 9.557 805,665 +0.06(+0.62%)
Sep 10, 2014 9.495 9.526 9.366 9.499 1,279,633 -0.05(-0.57%)
Sep 09, 2014 9.530 9.651 9.432 9.553 1,204,259 -0.14(-1.49%)
Sep 08, 2014 9.999 10.01 9.663 9.698 1,095,418 -0.28(-2.78%)
Sep 05, 2014 9.945 9.984 9.870 9.976 613,421 +0.06(+0.59%)
Sep 04, 2014 9.956 9.995 9.890 9.917 690,666 -0.02(-0.24%)
Sep 03, 2014 9.859 9.976 9.843 9.941 771,379 +0.16(+1.64%)
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.