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 )

5.190 -0.120 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 29, 2012 8.308 8.352 8.198 8.235 1,265,265 -0.11(-1.32%)
Feb 28, 2012 8.242 8.363 8.183 8.345 1,286,038 +0.15(+1.88%)
Feb 27, 2012 8.194 8.227 8.084 8.191 1,117,173 -0.08(-1.02%)
Feb 24, 2012 8.132 8.283 8.070 8.275 1,428,762 +0.20(+2.50%)
Feb 23, 2012 8.253 8.253 8.025 8.073 1,018,348 -0.04(-0.52%)
Feb 22, 2012 7.876 8.154 7.837 8.116 1,279,951 +0.24(+3.04%)
Feb 21, 2012 7.974 7.974 7.822 7.876 608,803 -0.04(-0.46%)
Feb 17, 2012 7.818 7.961 7.804 7.913 815,790 +0.14(+1.87%)
Feb 16, 2012 7.572 7.782 7.556 7.768 873,925 +0.24(+3.18%)
Feb 15, 2012 7.557 7.565 7.456 7.528 921,526 +0.05(+0.68%)
Feb 14, 2012 7.547 7.652 7.431 7.478 1,232,512 -0.10(-1.34%)
Feb 13, 2012 7.612 7.637 7.503 7.579 1,618,677 +0.06(+0.82%)
Feb 10, 2012 7.532 7.572 7.485 7.518 1,727,644 -0.12(-1.61%)
Feb 09, 2012 7.615 7.692 7.594 7.641 1,014,782 +0.04(+0.57%)
Feb 08, 2012 7.652 7.724 7.532 7.597 627,180 -0.07(-0.90%)
Feb 07, 2012 7.536 7.681 7.514 7.666 545,699 +0.08(+1.00%)
Feb 06, 2012 7.630 7.673 7.536 7.590 722,642 -0.06(-0.76%)
Feb 03, 2012 7.710 7.786 7.619 7.648 901,373 +0.06(+0.76%)
Feb 02, 2012 7.583 7.663 7.565 7.590 2,236,427 +0.11(+1.40%)
Feb 01, 2012 7.427 7.561 7.416 7.485 1,234,029 +0.27(+3.77%)
Jan 31, 2012 7.264 7.333 7.184 7.213 1,720,068 +0.07(+1.02%)
Jan 30, 2012 7.093 7.144 7.032 7.141 627,436 +0.01(+0.20%)
Jan 27, 2012 7.108 7.170 7.035 7.126 1,466,020 +0.06(+0.87%)
Jan 26, 2012 7.075 7.162 7.006 7.064 2,603,363 -0.06(-0.86%)
Jan 25, 2012 7.133 7.191 7.021 7.126 1,316,801 -0.01(-0.15%)
Jan 24, 2012 7.075 7.141 7.017 7.137 551,206 -0.03(-0.40%)
Jan 23, 2012 7.202 7.238 7.057 7.166 579,633 -0.04(-0.55%)
Jan 20, 2012 7.217 7.286 7.141 7.206 708,787 -0.07(-0.95%)
Jan 19, 2012 7.405 7.456 7.246 7.275 1,256,809 -0.04(-0.59%)
Jan 18, 2012 7.191 7.344 7.155 7.318 1,355,293 +0.22(+3.12%)
Jan 17, 2012 7.090 7.173 7.028 7.097 796,552 +0.17(+2.46%)
Jan 13, 2012 6.927 6.959 6.825 6.927 444,934 -0.01(-0.21%)
Jan 12, 2012 6.880 7.021 6.829 6.941 890,961 +0.15(+2.24%)
Jan 11, 2012 6.727 6.829 6.702 6.789 968,386 +0.13(+1.90%)
Jan 10, 2012 6.771 6.825 6.637 6.662 1,008,218 -0.00(-0.05%)
Jan 09, 2012 6.597 6.688 6.532 6.666 846,595 +0.23(+3.61%)
Jan 06, 2012 6.524 6.546 6.434 6.434 605,746 -0.14(-2.10%)
Jan 05, 2012 6.630 6.633 6.485 6.572 1,462,048 -0.02(-0.33%)
Jan 04, 2012 6.521 6.651 6.503 6.593 2,274,985 +0.36(+5.76%)
Dec 30, 2011 6.263 6.268 6.216 6.234 472,142 -0.03(-0.46%)
Dec 29, 2011 6.205 6.296 6.191 6.263 1,663,633 +0.10(+1.65%)
Dec 28, 2011 6.238 6.238 6.100 6.162 784,344 -0.08(-1.22%)
Dec 27, 2011 6.169 6.267 6.147 6.238 415,665 +0.07(+1.12%)
Dec 23, 2011 6.176 6.205 6.111 6.169 1,224,084 +0.06(+0.95%)
Dec 21, 2011 6.100 6.176 6.024 6.111 1,122,822 -0.03(-0.53%)
Dec 20, 2011 6.155 6.180 6.115 6.144 611,901 +0.21(+3.48%)
Dec 19, 2011 6.021 6.079 5.923 5.937 1,159,755 -0.15(-2.50%)
Dec 16, 2011 6.133 6.158 6.062 6.089 848,367 +0.03(+0.54%)
Dec 15, 2011 6.093 6.126 6.006 6.057 797,049 +0.07(+1.21%)
Dec 14, 2011 6.155 6.169 5.981 5.984 1,682,385 -0.15(-2.48%)
Dec 13, 2011 6.263 6.292 6.104 6.137 542,615 -0.11(-1.80%)
Dec 12, 2011 6.311 6.311 6.180 6.249 793,553 -0.18(-2.76%)
Dec 09, 2011 6.340 6.448 6.340 6.427 1,120,916 +0.09(+1.37%)
Dec 08, 2011 6.434 6.463 6.296 6.340 1,434,555 -0.17(-2.67%)
Dec 07, 2011 6.521 6.582 6.437 6.514 1,534,785 +0.01(+0.17%)
Dec 06, 2011 6.466 6.586 6.383 6.503 1,643,419 +0.05(+0.79%)
Dec 05, 2011 6.499 6.506 6.416 6.452 1,501,097 +0.06(+0.96%)
Dec 02, 2011 6.684 6.727 6.376 6.390 1,076,161 -0.16(-2.38%)
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.