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 )

5.185 +0.125 (+2.47%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 2, 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 24, 2011 6.174 6.228 6.131 6.181 486,145 +0.04(+0.58%)
May 23, 2011 6.131 6.167 6.099 6.146 714,665 -0.11(-1.77%)
May 20, 2011 6.245 6.310 6.188 6.256 324,494 -0.04(-0.62%)
May 19, 2011 6.331 6.402 6.235 6.295 467,202 -0.01(-0.11%)
May 18, 2011 6.260 6.388 6.235 6.303 714,076 +0.04(+0.57%)
May 17, 2011 6.131 6.274 6.099 6.267 1,039,544 +0.15(+2.39%)
May 16, 2011 6.028 6.178 6.017 6.121 828,930 +0.09(+1.54%)
May 13, 2011 6.295 6.295 6.010 6.028 641,190 -0.16(-2.59%)
May 12, 2011 6.139 6.199 6.060 6.188 764,337 -0.07(-1.20%)
May 11, 2011 6.338 6.338 6.204 6.263 502,834 -0.11(-1.73%)
May 10, 2011 6.342 6.392 6.292 6.374 660,302 +0.05(+0.85%)
May 09, 2011 6.181 6.335 6.153 6.320 774,026 +0.14(+2.31%)
May 06, 2011 6.203 6.242 6.131 6.178 859,078 +0.09(+1.46%)
May 05, 2011 6.117 6.210 6.007 6.089 1,176,655 -0.02(-0.41%)
May 04, 2011 6.345 6.345 6.082 6.114 1,099,767 -0.23(-3.65%)
May 03, 2011 6.352 6.399 6.310 6.345 758,168 -0.06(-0.89%)
May 02, 2011 6.392 6.406 6.377 6.402 808,421 -0.01(-0.17%)
Apr 29, 2011 6.449 6.456 6.338 6.413 1,188,342 -0.01(-0.22%)
Apr 28, 2011 6.449 6.491 6.352 6.427 655,867 -0.11(-1.69%)
Apr 27, 2011 6.598 6.598 6.474 6.538 507,513 -0.00(-0.05%)
Apr 26, 2011 6.552 6.606 6.499 6.541 626,328 -0.00(-0.05%)
Apr 25, 2011 6.538 6.584 6.513 6.545 677,947 -0.03(-0.49%)
Apr 21, 2011 6.759 6.759 6.513 6.577 417,342 +0.09(+1.43%)
Apr 20, 2011 6.570 6.573 6.431 6.484 746,849 +0.04(+0.61%)
Apr 19, 2011 6.499 6.527 6.424 6.445 321,403 -0.00(-0.06%)
Apr 18, 2011 6.445 6.477 6.249 6.449 1,009,292 -0.04(-0.55%)
Apr 15, 2011 6.559 6.573 6.449 6.484 840,920 -0.08(-1.25%)
Apr 14, 2011 6.442 6.573 6.427 6.566 641,586 +0.12(+1.94%)
Apr 13, 2011 6.484 6.545 6.363 6.442 1,230,731 +0.02(+0.39%)
Apr 12, 2011 6.470 6.502 6.362 6.417 1,911,266 -0.04(-0.66%)
Apr 11, 2011 6.524 6.541 6.417 6.459 1,038,509 -0.12(-1.84%)
Apr 08, 2011 6.509 6.584 6.470 6.581 1,484,683 +0.17(+2.73%)
Apr 07, 2011 6.370 6.452 6.352 6.406 842,182 +0.07(+1.18%)
Apr 06, 2011 6.377 6.385 6.288 6.331 1,411,074 +0.02(+0.40%)
Apr 05, 2011 6.238 6.363 6.224 6.306 1,738,955 +0.07(+1.14%)
Apr 04, 2011 6.221 6.274 6.185 6.235 1,242,973 +0.04(+0.58%)
Apr 01, 2011 6.124 6.199 6.078 6.199 910,927 +0.16(+2.60%)
Mar 31, 2011 6.096 6.178 6.003 6.042 2,270,489 -0.03(-0.47%)
Mar 30, 2011 6.117 6.117 6.032 6.071 689,923 +0.04(+0.65%)
Mar 29, 2011 5.946 6.082 5.914 6.032 800,230 +0.11(+1.87%)
Mar 28, 2011 5.971 5.996 5.910 5.921 458,031 -0.03(-0.48%)
Mar 25, 2011 5.971 6.007 5.914 5.950 490,491 +0.04(+0.60%)
Mar 24, 2011 5.989 6.035 5.900 5.914 751,958 +0.01(+0.18%)
Mar 23, 2011 5.871 5.921 5.850 5.903 465,709 +0.01(+0.24%)
Mar 22, 2011 5.793 5.914 5.793 5.889 745,699 +0.08(+1.41%)
Mar 21, 2011 5.731 5.896 5.731 5.807 1,308,574 +0.17(+3.10%)
Mar 18, 2011 5.718 5.739 5.618 5.632 653,749 -0.02(-0.38%)
Mar 17, 2011 5.664 5.739 5.611 5.654 842,132 +0.06(+1.02%)
Mar 16, 2011 5.700 5.718 5.554 5.597 1,031,830 -0.07(-1.26%)
Mar 15, 2011 5.668 5.789 5.586 5.668 753,918 -0.12(-2.09%)
Mar 14, 2011 5.732 5.793 5.682 5.789 624,926 +0.06(+1.12%)
Mar 11, 2011 5.686 5.743 5.664 5.725 388,159 +0.03(+0.50%)
Mar 10, 2011 5.786 5.793 5.675 5.697 787,051 -0.11(-1.96%)
Mar 09, 2011 5.821 5.860 5.743 5.811 576,541 +0.01(+0.12%)
Mar 08, 2011 5.800 5.868 5.761 5.803 484,681 +0.00(+0.06%)
Mar 07, 2011 5.914 6.039 5.779 5.800 378,220 -0.07(-1.21%)
Mar 04, 2011 5.850 5.921 5.782 5.871 979,964 +0.06(+1.04%)
Mar 03, 2011 5.693 5.850 5.679 5.811 1,351,365 +0.20(+3.48%)
Mar 02, 2011 5.534 5.650 5.524 5.615 728,192 +0.10(+1.84%)
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.