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 (%)
May 31, 2018 5.686 5.741 5.656 5.712 1,132,126 +0.01(+0.22%)
May 30, 2018 5.737 5.839 5.622 5.699 2,113,734 -0.00(-0.07%)
May 29, 2018 5.495 5.758 5.477 5.703 2,760,123 +0.03(+0.53%)
May 25, 2018 5.673 5.673 5.673 0 -0.16(-2.77%)
May 24, 2018 5.848 5.861 5.703 5.835 1,583,617 -0.06(-1.08%)
May 23, 2018 6.035 6.069 5.839 5.899 2,424,997 -0.28(-4.48%)
May 22, 2018 6.120 6.214 6.014 6.175 1,562,863 +0.22(+3.64%)
May 21, 2018 6.239 6.278 5.905 5.958 2,465,072 -0.24(-3.91%)
May 18, 2018 6.095 6.239 6.022 6.201 3,243,562 +0.04(+0.62%)
May 17, 2018 6.231 6.231 6.078 6.163 1,390,946 -0.11(-1.70%)
May 16, 2018 6.261 6.286 6.180 6.269 1,160,098 +0.03(+0.48%)
May 15, 2018 6.375 6.375 6.214 6.239 1,195,039 -0.24(-3.68%)
May 14, 2018 6.478 6.503 6.435 6.478 2,191,447 +0.07(+1.06%)
May 11, 2018 6.405 6.448 6.265 6.410 1,982,970 +0.00(+0.00%)
May 10, 2018 6.222 6.410 6.218 6.410 1,530,755 +0.23(+3.72%)
May 09, 2018 6.197 6.289 6.133 6.180 2,039,385 -0.11(-1.69%)
May 08, 2018 6.380 6.410 6.265 6.286 1,829,486 -0.09(-1.34%)
May 07, 2018 6.461 6.505 6.363 6.371 1,626,068 -0.09(-1.32%)
May 04, 2018 6.397 6.473 6.380 6.456 2,154,180 -0.07(-1.11%)
May 03, 2018 6.703 6.882 6.467 6.529 2,052,026 -0.67(-9.34%)
May 02, 2018 7.295 7.299 7.180 7.201 1,006,755 -0.08(-1.05%)
May 01, 2018 7.342 7.342 7.176 7.278 469,580 -0.09(-1.27%)
Apr 30, 2018 7.640 7.657 7.363 7.371 1,146,163 -0.22(-2.86%)
Apr 27, 2018 7.580 7.648 7.571 7.588 1,040,627 +0.06(+0.73%)
Apr 26, 2018 7.495 7.550 7.452 7.533 926,450 +0.05(+0.68%)
Apr 25, 2018 7.393 7.520 7.299 7.482 1,498,486 +0.01(+0.11%)
Apr 24, 2018 7.737 7.763 7.459 7.474 1,937,869 -0.29(-3.68%)
Apr 23, 2018 7.835 7.844 7.750 7.759 824,902 -0.13(-1.62%)
Apr 20, 2018 7.831 7.908 7.757 7.886 1,129,847 +0.03(+0.38%)
Apr 19, 2018 7.899 7.916 7.814 7.857 2,177,998 -0.16(-2.02%)
Apr 18, 2018 7.903 8.078 7.895 8.018 1,191,679 +0.21(+2.67%)
Apr 17, 2018 7.980 7.993 7.806 7.810 2,371,278 -0.24(-3.01%)
Apr 16, 2018 8.257 8.265 8.012 8.052 2,407,337 -0.16(-1.92%)
Apr 13, 2018 8.278 8.333 8.167 8.210 2,218,557 -0.09(-1.08%)
Apr 12, 2018 8.457 8.469 8.265 8.299 1,983,710 -0.15(-1.81%)
Apr 11, 2018 8.474 8.510 8.410 8.452 2,641,566 -0.02(-0.25%)
Apr 10, 2018 8.465 8.504 8.427 8.474 2,070,942 -0.00(-0.05%)
Apr 09, 2018 8.687 8.687 8.461 8.478 876,659 -0.22(-2.50%)
Apr 06, 2018 8.759 8.774 8.618 8.695 931,203 -0.13(-1.45%)
Apr 05, 2018 8.933 8.967 8.797 8.823 1,106,407 +0.05(+0.58%)
Apr 04, 2018 8.648 8.780 8.612 8.772 922,582 +0.02(+0.19%)
Apr 03, 2018 9.061 9.061 8.723 8.755 1,482,062 -0.24(-2.65%)
Apr 02, 2018 9.091 9.104 8.861 8.993 1,147,537 -0.21(-2.27%)
Mar 29, 2018 9.201 9.201 9.201 0 +0.26(+2.90%)
Mar 28, 2018 8.818 8.967 8.767 8.942 1,907,477 +0.10(+1.11%)
Mar 27, 2018 8.912 8.959 8.825 8.844 914,399 -0.07(-0.81%)
Mar 26, 2018 8.955 8.997 8.870 8.916 904,742 +0.02(+0.24%)
Mar 23, 2018 8.989 9.057 8.882 8.895 882,770 -0.09(-0.99%)
Mar 22, 2018 9.112 9.176 8.965 8.984 1,095,754 -0.20(-2.18%)
Mar 21, 2018 9.104 9.210 9.057 9.184 1,044,055 +0.14(+1.60%)
Mar 20, 2018 9.167 9.189 9.027 9.040 817,580 -0.13(-1.44%)
Mar 19, 2018 9.184 9.231 9.093 9.172 753,149 -0.09(-0.97%)
Mar 16, 2018 9.274 9.331 9.223 9.261 1,114,812 +0.00(+0.00%)
Mar 15, 2018 9.384 9.414 9.253 9.261 1,831,302 -0.21(-2.20%)
Mar 14, 2018 9.499 9.529 9.419 9.470 816,379 -0.01(-0.13%)
Mar 13, 2018 9.610 9.614 9.436 9.482 1,083,118 -0.11(-1.11%)
Mar 12, 2018 9.682 9.704 9.568 9.589 818,762 -0.09(-0.88%)
Mar 09, 2018 9.559 9.699 9.472 9.674 1,257,864 +0.21(+2.25%)
Mar 08, 2018 9.568 9.568 9.410 9.461 1,066,186 -0.09(-0.89%)
Mar 07, 2018 9.576 9.546 920,686 -0.06(-0.62%)
Mar 06, 2018 9.593 9.665 9.546 9.606 1,593,030 +0.11(+1.12%)
Mar 05, 2018 9.482 9.521 9.461 9.499 1,042,166 -0.05(-0.49%)
Mar 02, 2018 9.440 9.568 9.333 9.546 1,693,544 -0.01(-0.15%)
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.