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 )

5.020 -0.180 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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%)
Jul 02, 2012 8.312 8.525 8.294 8.503 1,162,452 +0.17(+2.07%)
Jun 29, 2012 8.165 8.334 8.073 8.330 1,475,168 +0.40(+5.00%)
Jun 28, 2012 7.868 7.934 7.783 7.934 777,549 +0.01(+0.09%)
Jun 27, 2012 7.831 7.956 7.831 7.926 841,402 +0.14(+1.84%)
Jun 26, 2012 7.765 7.801 7.706 7.783 602,331 +0.04(+0.52%)
Jun 25, 2012 7.673 7.801 7.621 7.743 749,795 +0.01(+0.19%)
Jun 22, 2012 7.827 7.849 7.702 7.728 1,259,575 -0.10(-1.22%)
Jun 21, 2012 8.044 8.062 7.812 7.823 1,167,018 -0.29(-3.53%)
Jun 20, 2012 8.216 8.216 8.029 8.110 2,717,687 -0.07(-0.81%)
Jun 19, 2012 7.794 8.183 7.794 8.176 3,460,629 +0.42(+5.40%)
Jun 18, 2012 7.640 7.798 7.603 7.757 2,079,724 +0.11(+1.49%)
Jun 15, 2012 7.695 7.724 7.607 7.643 1,988,692 -0.02(-0.29%)
Jun 14, 2012 7.743 7.754 7.643 7.665 1,710,248 -0.09(-1.18%)
Jun 13, 2012 7.757 7.919 7.728 7.757 1,939,106 +0.00(+0.00%)
Jun 12, 2012 7.537 7.783 7.522 7.757 1,070,540 +0.31(+4.19%)
Jun 11, 2012 7.610 7.629 7.423 7.445 744,589 -0.11(-1.46%)
Jun 08, 2012 7.621 7.665 7.519 7.555 1,001,071 -0.15(-2.00%)
Jun 07, 2012 7.845 7.864 7.677 7.710 904,574 -0.06(-0.76%)
Jun 06, 2012 7.563 7.776 7.563 7.768 2,099,779 +0.29(+3.93%)
Jun 05, 2012 7.408 7.511 7.390 7.475 924,944 +0.10(+1.40%)
Jun 04, 2012 7.397 7.486 7.331 7.372 2,054,965 -0.04(-0.50%)
Jun 01, 2012 7.357 7.467 7.328 7.408 1,936,288 -0.09(-1.22%)
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%)
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.