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 )

4.885 +0.075 (+1.56%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
Jul 30, 2010 4.484 4.497 4.348 4.484 1,564,164 +0.13(+2.91%)
Jul 29, 2010 4.399 4.405 4.320 4.357 424,448 +0.02(+0.36%)
Jul 28, 2010 4.331 4.365 4.315 4.342 427,989 -0.02(-0.48%)
Jul 27, 2010 4.373 4.414 4.315 4.363 1,375,029 +0.02(+0.48%)
Jul 26, 2010 4.268 4.360 4.242 4.342 703,023 +0.03(+0.78%)
Jul 23, 2010 4.303 4.363 4.237 4.308 732,130 -0.01(-0.28%)
Jul 22, 2010 4.326 4.398 4.297 4.320 983,670 +0.05(+1.07%)
Jul 21, 2010 4.319 4.330 4.247 4.274 714,261 -0.03(-0.76%)
Jul 20, 2010 4.228 4.318 4.228 4.307 732,721 +0.04(+1.05%)
Jul 19, 2010 4.285 4.285 4.232 4.262 716,506 +0.01(+0.26%)
Jul 16, 2010 4.251 4.304 4.223 4.251 1,337,045 -0.08(-1.87%)
Jul 15, 2010 4.325 4.350 4.264 4.332 912,608 -0.00(-0.08%)
Jul 14, 2010 4.320 4.337 4.281 4.336 761,111 -0.03(-0.59%)
Jul 13, 2010 4.326 4.384 4.312 4.362 1,561,861 +0.06(+1.41%)
Jul 12, 2010 4.347 4.373 4.262 4.301 839,510 -0.07(-1.60%)
Jul 09, 2010 4.371 4.394 4.289 4.371 309,106 +0.08(+1.75%)
Jul 08, 2010 4.299 4.312 4.222 4.296 893,072 +0.01(+0.28%)
Jul 07, 2010 4.202 4.306 4.202 4.284 1,256,759 +0.04(+0.96%)
Jul 06, 2010 4.384 4.389 4.201 4.243 891,406 -0.03(-0.63%)
Jul 02, 2010 4.270 4.274 4.177 4.270 938,452 +0.09(+2.15%)
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.