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 )

5.210 +0.150 (+2.96%)
Streaming Delayed Price Updated: 1:19 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 31, 2012 7.258 7.511 7.243 7.500 1,775,960 +0.22(+3.08%)
May 30, 2012 7.291 7.346 7.254 7.276 1,203,185 -0.15(-1.98%)
May 29, 2012 7.419 7.478 7.328 7.423 998,626 +0.16(+2.23%)
May 25, 2012 7.137 7.269 7.122 7.261 613,369 +0.15(+2.17%)
May 24, 2012 7.188 7.265 7.063 7.107 971,266 -0.04(-0.57%)
May 23, 2012 7.217 7.258 6.982 7.148 963,700 -0.11(-1.57%)
May 22, 2012 7.298 7.412 7.203 7.261 1,112,912 -0.12(-1.69%)
May 21, 2012 7.214 7.394 7.214 7.386 815,583 +0.19(+2.65%)
May 18, 2012 7.151 7.342 7.126 7.195 1,036,587 -0.07(-1.01%)
May 17, 2012 7.489 7.500 7.254 7.269 1,084,101 -0.19(-2.61%)
May 16, 2012 7.710 7.724 7.441 7.463 1,842,527 -0.08(-1.12%)
May 15, 2012 7.563 7.691 7.519 7.548 1,846,388 +0.00(+0.00%)
May 14, 2012 7.713 7.713 7.548 7.548 871,173 -0.26(-3.29%)
May 11, 2012 7.816 7.923 7.794 7.805 721,123 -0.08(-0.98%)
May 10, 2012 7.845 7.904 7.800 7.882 1,004,634 +0.11(+1.37%)
May 09, 2012 7.654 7.838 7.632 7.776 1,412,998 -0.02(-0.24%)
May 08, 2012 7.801 7.831 7.559 7.794 1,668,739 -0.04(-0.56%)
May 07, 2012 7.812 7.875 7.743 7.838 1,322,328 -0.14(-1.70%)
May 04, 2012 8.176 8.213 7.959 7.974 1,629,417 -0.21(-2.60%)
May 03, 2012 8.297 8.371 8.161 8.187 1,457,276 -0.15(-1.81%)
May 02, 2012 8.297 8.389 8.209 8.338 2,119,877 +0.03(+0.40%)
May 01, 2012 8.327 8.396 8.272 8.305 819,858 -0.01(-0.13%)
Apr 30, 2012 8.404 8.429 8.227 8.316 1,949,092 -0.00(-0.04%)
Apr 27, 2012 8.349 8.426 8.319 8.319 2,668,048 +0.03(+0.31%)
Apr 26, 2012 8.161 8.301 8.161 8.294 1,790,226 +0.01(+0.09%)
Apr 25, 2012 8.264 8.323 8.231 8.286 1,029,366 +0.10(+1.26%)
Apr 24, 2012 8.418 8.441 8.150 8.183 970,006 -0.13(-1.55%)
Apr 23, 2012 8.235 8.356 8.194 8.312 1,604,521 -0.03(-0.40%)
Apr 20, 2012 8.356 8.363 8.290 8.345 1,954,608 +0.03(+0.40%)
Apr 19, 2012 8.352 8.371 8.235 8.312 760,865 -0.03(-0.40%)
Apr 18, 2012 8.154 8.356 8.125 8.345 2,903,580 +0.17(+2.02%)
Apr 17, 2012 8.114 8.224 8.110 8.180 1,640,138 +0.10(+1.23%)
Apr 16, 2012 8.095 8.128 8.003 8.081 1,534,594 +0.01(+0.18%)
Apr 13, 2012 8.114 8.143 8.059 8.066 603,023 -0.04(-0.54%)
Apr 12, 2012 8.081 8.187 8.062 8.110 1,117,905 +0.11(+1.38%)
Apr 11, 2012 8.011 8.062 7.978 8.000 957,076 +0.03(+0.41%)
Apr 10, 2012 8.018 8.059 7.912 7.967 1,472,394 -0.09(-1.14%)
Apr 09, 2012 8.044 8.125 8.003 8.059 761,741 -0.09(-1.08%)
Apr 05, 2012 8.121 8.154 8.059 8.147 659,802 -0.01(-0.18%)
Apr 04, 2012 8.198 8.209 8.099 8.161 4,683,899 -0.07(-0.80%)
Apr 03, 2012 8.132 8.246 8.118 8.227 1,805,078 +0.16(+2.00%)
Apr 02, 2012 7.989 8.095 7.926 8.066 3,356,950 +0.10(+1.24%)
Mar 30, 2012 8.073 8.091 7.941 7.967 1,987,045 -0.06(-0.73%)
Mar 29, 2012 8.036 8.070 7.952 8.025 2,647,305 -0.07(-0.86%)
Mar 28, 2012 8.150 8.161 8.018 8.095 1,454,852 -0.02(-0.23%)
Mar 27, 2012 8.106 8.143 8.081 8.114 2,329,103 +0.00(+0.00%)
Mar 26, 2012 8.084 8.132 8.029 8.114 1,669,651 +0.03(+0.41%)
Mar 23, 2012 8.103 8.147 8.011 8.081 4,387,278 +0.01(+0.18%)
Mar 22, 2012 8.158 8.161 8.022 8.066 1,612,477 -0.10(-1.26%)
Mar 21, 2012 8.018 8.213 7.959 8.169 5,357,761 +0.22(+2.73%)
Mar 20, 2012 8.003 8.047 7.919 7.952 682,462 -0.15(-1.86%)
Mar 19, 2012 8.092 8.180 8.081 8.103 530,490 -0.04(-0.54%)
Mar 16, 2012 8.202 8.224 8.136 8.147 446,354 -0.06(-0.76%)
Mar 15, 2012 8.227 8.249 8.136 8.209 979,783 +0.02(+0.27%)
Mar 14, 2012 8.319 8.367 8.132 8.187 661,351 -0.11(-1.37%)
Mar 13, 2012 8.059 8.330 8.000 8.301 1,293,340 +0.21(+2.54%)
Mar 12, 2012 8.059 8.099 7.970 8.095 762,918 -0.06(-0.77%)
Mar 09, 2012 8.227 8.235 8.125 8.158 494,446 -0.12(-1.42%)
Mar 08, 2012 8.213 8.323 8.205 8.275 501,824 +0.15(+1.81%)
Mar 07, 2012 8.062 8.191 8.025 8.128 643,674 +0.04(+0.55%)
Mar 06, 2012 8.136 8.154 8.036 8.084 691,338 -0.25(-3.04%)
Mar 05, 2012 8.227 8.349 8.121 8.338 1,081,673 -0.01(-0.13%)
Mar 02, 2012 8.518 8.580 8.224 8.349 1,556,713 -0.19(-2.19%)
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.