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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 4.018 3.994 3.994 3.994 1,263,609 -0.03(-0.66%)
Dec 30, 2009 4.057 4.095 4.016 4.020 737,966 -0.01(-0.19%)
Dec 29, 2009 4.153 4.153 4.003 4.028 1,310,079 -0.08(-2.01%)
Dec 28, 2009 4.087 4.127 4.085 4.110 508,508 +0.06(+1.45%)
Dec 24, 2009 3.978 4.070 3.978 4.052 160,534 +0.03(+0.85%)
Dec 23, 2009 3.993 4.035 3.931 4.018 1,169,649 +0.02(+0.49%)
Dec 22, 2009 3.857 3.998 3.857 3.998 730,427 +0.06(+1.54%)
Dec 21, 2009 3.983 4.005 3.917 3.937 551,854 -0.03(-0.75%)
Dec 18, 2009 3.894 3.983 3.875 3.967 668,209 +0.03(+0.82%)
Dec 17, 2009 3.950 3.992 3.917 3.935 1,002,220 -0.07(-1.79%)
Dec 16, 2009 4.084 4.090 3.999 4.006 1,286,145 -0.11(-2.67%)
Dec 15, 2009 4.144 4.144 4.067 4.116 738,307 -0.02(-0.53%)
Dec 14, 2009 4.121 4.149 4.119 4.138 852,220 +0.00(+0.04%)
Dec 11, 2009 4.127 4.153 4.109 4.137 549,400 +0.01(+0.33%)
Dec 10, 2009 4.138 4.149 4.088 4.123 1,088,524 -0.00(-0.10%)
Dec 09, 2009 4.126 4.135 4.072 4.127 1,098,307 -0.01(-0.27%)
Dec 08, 2009 4.183 4.183 4.080 4.138 1,119,633 -0.04(-0.92%)
Dec 07, 2009 4.122 4.227 4.119 4.177 737,180 +0.04(+0.88%)
Dec 04, 2009 4.267 4.267 4.059 4.140 1,680,330 -0.10(-2.39%)
Dec 03, 2009 4.296 4.329 4.219 4.241 1,826,726 -0.06(-1.37%)
Dec 02, 2009 4.213 4.322 4.189 4.300 1,670,736 +0.08(+1.98%)
Dec 01, 2009 4.136 4.233 4.113 4.217 1,188,298 +0.19(+4.69%)
Nov 30, 2009 4.172 4.191 3.981 4.028 2,214,217 -0.08(-2.01%)
Nov 27, 2009 4.087 4.189 4.085 4.110 677,017 -0.07(-1.65%)
Nov 25, 2009 4.132 4.208 4.102 4.179 1,181,240 +0.17(+4.34%)
Nov 24, 2009 4.059 4.092 3.994 4.006 1,583,058 -0.09(-2.18%)
Nov 23, 2009 4.029 4.152 4.023 4.095 2,424,322 +0.01(+0.19%)
Nov 20, 2009 4.134 4.134 4.068 4.087 746,234 -0.01(-0.12%)
Nov 19, 2009 4.118 4.118 3.994 4.092 2,332,651 -0.04(-1.05%)
Nov 18, 2009 4.190 4.205 4.053 4.136 1,878,515 -0.02(-0.47%)
Nov 17, 2009 4.231 4.231 4.095 4.155 1,457,754 -0.01(-0.35%)
Nov 16, 2009 4.121 4.182 4.091 4.170 1,139,268 +0.04(+0.87%)
Nov 13, 2009 3.949 4.223 3.897 4.134 2,053,072 +0.18(+4.48%)
Nov 12, 2009 4.131 4.167 3.918 3.957 1,683,595 -0.22(-5.30%)
Nov 11, 2009 4.258 4.276 4.115 4.178 2,037,370 -0.10(-2.35%)
Nov 10, 2009 4.288 4.345 4.207 4.279 1,554,709 -0.01(-0.30%)
Nov 09, 2009 4.234 4.326 4.158 4.292 1,814,278 +0.20(+4.87%)
Nov 06, 2009 4.053 4.104 4.029 4.092 555,823 +0.03(+0.73%)
Nov 05, 2009 4.028 4.117 4.003 4.063 1,245,019 +0.07(+1.75%)
Nov 04, 2009 3.938 4.063 3.905 3.993 1,844,588 +0.09(+2.22%)
Nov 03, 2009 3.773 3.975 3.772 3.906 2,095,043 +0.09(+2.43%)
Nov 02, 2009 3.831 3.855 3.685 3.813 1,789,886 +0.06(+1.59%)
Oct 30, 2009 3.897 3.897 3.718 3.754 1,494,652 -0.11(-2.97%)
Oct 29, 2009 3.747 3.889 3.718 3.869 811,528 +0.18(+4.80%)
Oct 28, 2009 3.866 3.886 3.665 3.691 1,146,009 -0.17(-4.41%)
Oct 27, 2009 3.955 4.016 3.848 3.862 2,012,427 -0.09(-2.35%)
Oct 26, 2009 3.922 4.015 3.885 3.954 2,544,024 +0.06(+1.55%)
Oct 23, 2009 3.933 3.940 3.888 3.894 1,136,614 +0.01(+0.18%)
Oct 22, 2009 3.875 3.915 3.812 3.887 498,115 +0.01(+0.35%)
Oct 21, 2009 3.821 3.938 3.818 3.874 1,312,909 +0.09(+2.45%)
Oct 20, 2009 3.724 3.828 3.720 3.781 2,295,283 -0.11(-2.91%)
Oct 19, 2009 3.782 3.913 3.756 3.894 617,783 +0.10(+2.63%)
Oct 16, 2009 3.758 3.805 3.747 3.794 470,518 -0.02(-0.49%)
Oct 15, 2009 3.758 3.829 3.758 3.813 528,202 +0.00(+0.00%)
Oct 14, 2009 3.656 3.822 3.645 3.813 932,569 +0.21(+5.94%)
Oct 13, 2009 3.542 3.608 3.513 3.599 613,273 +0.01(+0.24%)
Oct 12, 2009 3.643 3.650 3.556 3.591 373,974 +0.04(+1.18%)
Oct 09, 2009 3.519 3.555 3.504 3.549 132,514 +0.01(+0.39%)
Oct 08, 2009 3.462 3.552 3.443 3.536 473,618 +0.09(+2.54%)
Oct 07, 2009 3.513 3.513 3.403 3.448 567,015 -0.07(-2.01%)
Oct 06, 2009 3.490 3.541 3.454 3.519 855,050 +0.04(+1.22%)
Oct 05, 2009 3.374 3.489 3.363 3.476 398,389 +0.10(+2.90%)
Oct 02, 2009 3.284 3.381 3.284 3.378 523,341 +0.05(+1.59%)
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.