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 )

4.890 +0.080 (+1.66%)
Streaming Delayed Price Updated: 1:57 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 31, 2012 8.775 8.782 8.576 8.598 2,070,631 -0.22(-2.54%)
Jul 30, 2012 8.698 8.830 8.547 8.822 871,345 +0.12(+1.35%)
Jul 27, 2012 8.411 8.778 8.396 8.705 1,669,052 +0.37(+4.45%)
Jul 26, 2012 8.338 8.393 8.261 8.334 1,002,625 +0.12(+1.52%)
Jul 25, 2012 8.323 8.349 8.125 8.209 762,694 -0.04(-0.49%)
Jul 24, 2012 8.238 8.253 8.103 8.249 560,711 -0.00(-0.04%)
Jul 23, 2012 8.238 8.290 8.110 8.253 577,708 -0.15(-1.75%)
Jul 20, 2012 8.407 8.459 8.352 8.400 998,465 -0.06(-0.65%)
Jul 19, 2012 8.477 8.477 8.393 8.455 351,017 +0.00(+0.00%)
Jul 18, 2012 8.396 8.470 8.396 8.455 375,684 -0.01(-0.09%)
Jul 17, 2012 8.455 8.507 8.312 8.463 500,074 +0.03(+0.30%)
Jul 16, 2012 8.536 8.606 8.382 8.437 606,078 -0.09(-1.08%)
Jul 13, 2012 8.433 8.595 8.404 8.529 406,942 +0.12(+1.40%)
Jul 12, 2012 8.172 8.444 8.161 8.411 872,216 +0.13(+1.55%)
Jul 11, 2012 8.147 8.338 8.128 8.283 747,540 +0.12(+1.49%)
Jul 10, 2012 8.371 8.393 8.114 8.161 604,452 -0.18(-2.16%)
Jul 09, 2012 8.356 8.389 8.305 8.341 310,998 -0.08(-0.92%)
Jul 06, 2012 8.378 8.441 8.338 8.418 496,374 -0.04(-0.43%)
Jul 05, 2012 8.261 8.496 8.249 8.455 924,136 -0.05(-0.56%)
Jul 03, 2012 8.562 8.591 8.415 8.503 825,534 +0.00(+0.00%)
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.