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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 02, 2014 9.647 9.866 9.616 9.780 1,301,641 -0.24(-2.38%)
Aug 29, 2014 9.890 10.02 10.02 10.02 861,936 +0.29(+2.93%)
Aug 28, 2014 9.847 9.905 9.679 9.733 1,378,310 -0.14(-1.43%)
Aug 27, 2014 9.823 9.882 9.765 9.874 519,633 +0.05(+0.56%)
Aug 26, 2014 9.945 9.843 9.720 9.819 1,514,088 -0.02(-0.24%)
Aug 25, 2014 9.765 9.878 9.726 9.843 600,219 +0.14(+1.41%)
Aug 22, 2014 9.745 9.796 9.655 9.706 422,059 -0.09(-0.92%)
Aug 21, 2014 9.819 9.855 9.729 9.796 684,825 +0.02(+0.16%)
Aug 20, 2014 9.816 9.874 9.753 9.780 780,855 +0.00(+0.00%)
Aug 19, 2014 9.659 9.835 9.624 9.780 711,279 +0.12(+1.26%)
Aug 18, 2014 9.639 9.702 9.546 9.659 915,728 +0.09(+0.98%)
Aug 15, 2014 9.506 9.600 9.401 9.565 958,454 +0.18(+1.96%)
Aug 14, 2014 9.272 9.409 9.272 9.381 729,931 +0.16(+1.79%)
Aug 13, 2014 9.398 9.408 9.267 9.216 1,244,031 -0.11(-1.20%)
Aug 12, 2014 9.155 9.348 9.151 9.328 1,339,379 +0.15(+1.60%)
Aug 11, 2014 9.031 9.189 9.031 9.182 1,504,803 +0.29(+3.21%)
Aug 08, 2014 8.761 8.908 8.668 8.896 1,116,484 +0.05(+0.61%)
Aug 07, 2014 8.888 9.012 8.796 8.842 1,556,979 +0.14(+1.64%)
Aug 06, 2014 8.703 8.749 8.626 8.699 1,041,850 +0.03(+0.40%)
Aug 05, 2014 8.738 8.826 8.633 8.664 1,362,227 -0.20(-2.22%)
Aug 04, 2014 8.819 8.873 8.680 8.861 1,068,703 +0.10(+1.19%)
Aug 01, 2014 8.834 8.931 8.695 8.757 977,330 -0.08(-0.92%)
Jul 31, 2014 8.865 8.973 8.776 8.838 1,038,704 -0.23(-2.55%)
Jul 30, 2014 9.186 9.259 8.981 9.070 879,850 -0.15(-1.63%)
Jul 29, 2014 9.317 9.328 9.151 9.220 942,514 -0.13(-1.36%)
Jul 28, 2014 9.321 9.373 9.218 9.348 623,196 +0.03(+0.29%)
Jul 25, 2014 9.298 9.367 9.259 9.321 717,638 -0.04(-0.45%)
Jul 24, 2014 9.290 9.417 9.274 9.363 801,813 +0.05(+0.58%)
Jul 23, 2014 9.355 9.379 9.251 9.309 418,628 -0.15(-1.63%)
Jul 22, 2014 9.406 9.568 9.398 9.464 758,509 +0.14(+1.49%)
Jul 21, 2014 9.186 9.352 9.128 9.325 746,319 +0.19(+2.11%)
Jul 18, 2014 9.255 9.255 9.112 9.132 757,559 +0.18(+2.03%)
Jul 17, 2014 9.128 9.128 8.881 8.950 877,874 -0.17(-1.90%)
Jul 16, 2014 9.325 9.348 9.074 9.124 649,056 -0.13(-1.38%)
Jul 15, 2014 9.224 9.282 9.159 9.251 598,939 +0.02(+0.17%)
Jul 14, 2014 9.162 9.267 9.159 9.236 545,954 +0.18(+2.00%)
Jul 11, 2014 9.035 9.120 9.000 9.054 497,696 +0.02(+0.26%)
Jul 10, 2014 8.973 9.039 8.927 9.031 416,028 +0.00(+0.00%)
Jul 09, 2014 8.962 9.062 8.942 9.031 220,123 +0.08(+0.95%)
Jul 08, 2014 9.031 9.039 8.919 8.946 379,631 -0.01(-0.13%)
Jul 07, 2014 9.016 9.031 8.927 8.958 389,059 -0.00(-0.04%)
Jul 03, 2014 8.811 8.962 8.962 8.962 639,194 +0.08(+0.96%)
Jul 02, 2014 8.938 9.008 8.826 8.877 1,065,621 -0.19(-2.13%)
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.