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, 2013 8.849 8.898 8.770 8.849 1,510,780 -0.03(-0.30%)
Jul 30, 2013 8.992 8.992 8.864 8.876 432,502 -0.09(-0.97%)
Jul 29, 2013 9.056 9.064 8.879 8.962 1,767,729 -0.06(-0.63%)
Jul 26, 2013 9.068 9.098 8.940 9.019 225,326 -0.07(-0.75%)
Jul 25, 2013 8.989 9.090 8.940 9.086 374,572 +0.06(+0.62%)
Jul 24, 2013 9.131 9.150 8.940 9.030 334,829 -0.11(-1.19%)
Jul 23, 2013 9.165 9.188 9.064 9.139 505,848 +0.06(+0.70%)
Jul 22, 2013 9.022 9.099 8.928 9.075 1,103,134 +0.10(+1.09%)
Jul 19, 2013 9.045 9.064 8.936 8.977 462,272 -0.12(-1.28%)
Jul 18, 2013 9.026 9.113 8.970 9.094 590,877 +0.06(+0.62%)
Jul 17, 2013 8.936 9.060 8.917 9.037 676,986 +0.19(+2.13%)
Jul 16, 2013 9.026 9.034 8.815 8.849 1,109,475 -0.19(-2.08%)
Jul 15, 2013 8.868 9.068 8.842 9.037 1,056,744 +0.13(+1.48%)
Jul 12, 2013 8.823 8.928 8.804 8.906 1,011,890 -0.04(-0.42%)
Jul 11, 2013 8.785 8.943 8.695 8.943 1,295,867 +0.25(+2.86%)
Jul 10, 2013 8.661 8.782 8.631 8.695 827,380 +0.06(+0.65%)
Jul 09, 2013 8.635 8.684 8.624 8.639 327,810 +0.02(+0.26%)
Jul 08, 2013 8.665 8.695 8.608 8.616 1,028,640 -0.01(-0.09%)
Jul 05, 2013 8.706 8.815 8.578 8.624 1,042,652 -0.17(-1.88%)
Jul 03, 2013 8.842 8.842 8.729 8.789 1,167,488 -0.06(-0.64%)
Jul 02, 2013 8.936 9.011 8.793 8.846 1,355,549 -0.11(-1.22%)
Jul 01, 2013 8.932 9.011 8.868 8.955 605,511 -0.05(-0.58%)
Jun 28, 2013 9.004 9.071 8.925 9.007 1,756,898 -0.10(-1.12%)
Jun 27, 2013 8.876 9.143 8.861 9.109 1,261,015 +0.34(+3.86%)
Jun 26, 2013 8.518 8.774 8.503 8.770 942,026 +0.43(+5.09%)
Jun 25, 2013 8.394 8.394 8.195 8.345 746,932 +0.10(+1.23%)
Jun 24, 2013 8.277 8.304 8.089 8.244 921,194 -0.14(-1.70%)
Jun 21, 2013 8.417 8.469 8.274 8.387 1,026,367 +0.01(+0.09%)
Jun 20, 2013 8.364 8.484 8.281 8.379 4,175,674 -0.25(-2.88%)
Jun 19, 2013 8.868 8.879 8.616 8.627 962,390 -0.26(-2.96%)
Jun 18, 2013 8.913 8.977 8.842 8.891 594,200 -0.02(-0.25%)
Jun 17, 2013 8.970 9.037 8.785 8.913 1,206,167 -0.10(-1.09%)
Jun 14, 2013 8.985 9.052 8.970 9.011 737,104 +0.05(+0.55%)
Jun 13, 2013 9.007 9.049 8.955 8.962 1,127,554 -0.04(-0.46%)
Jun 12, 2013 9.252 9.252 8.985 9.004 897,736 -0.15(-1.64%)
Jun 11, 2013 8.977 9.278 8.789 9.154 1,214,702 -0.15(-1.66%)
Jun 10, 2013 9.177 9.399 9.105 9.308 1,347,913 +0.14(+1.48%)
Jun 07, 2013 9.233 9.357 9.147 9.173 829,001 -0.27(-2.83%)
Jun 06, 2013 9.395 9.504 9.323 9.440 676,973 +0.03(+0.36%)
Jun 05, 2013 9.534 9.692 9.376 9.406 720,585 -0.01(-0.08%)
Jun 04, 2013 9.549 9.587 9.350 9.414 677,581 -0.12(-1.22%)
Jun 03, 2013 9.436 9.542 9.320 9.530 960,982 +0.04(+0.40%)
May 31, 2013 9.493 9.523 9.320 9.493 1,610,970 -0.12(-1.21%)
May 30, 2013 9.613 9.790 9.594 9.609 316,721 -0.03(-0.27%)
May 29, 2013 9.816 9.937 9.632 9.636 1,040,252 -0.30(-2.99%)
May 28, 2013 10.04 10.06 9.895 9.933 427,005 -0.02(-0.15%)
May 24, 2013 10.01 10.01 9.818 9.948 519,969 -0.09(-0.94%)
May 23, 2013 10.06 10.08 9.955 10.04 708,798 -0.05(-0.52%)
May 22, 2013 10.15 10.24 10.08 10.09 1,326,533 -0.11(-1.07%)
May 21, 2013 10.28 10.29 10.09 10.20 1,249,126 -0.10(-0.95%)
May 20, 2013 10.21 10.32 10.18 10.30 604,435 +0.06(+0.55%)
May 17, 2013 10.21 10.34 10.16 10.25 816,972 +0.09(+0.93%)
May 16, 2013 10.13 10.17 10.02 10.15 781,080 -0.06(-0.63%)
May 15, 2013 10.26 10.31 10.15 10.22 1,444,804 -0.00(-0.04%)
May 13, 2013 10.23 10.29 10.18 10.22 1,213,445 +0.00(+0.00%)
May 10, 2013 10.05 10.27 9.970 10.22 1,362,252 +0.12(+1.23%)
May 09, 2013 10.22 10.29 10.05 10.09 708,279 -0.07(-0.67%)
May 08, 2013 10.24 10.26 10.09 10.16 841,671 -0.03(-0.33%)
May 07, 2013 10.07 10.23 10.07 10.20 1,513,058 +0.17(+1.65%)
May 06, 2013 10.03 10.06 9.918 10.03 839,590 +0.08(+0.76%)
May 03, 2013 10.04 10.12 9.955 9.955 1,175,562 +0.01(+0.11%)
May 02, 2013 10.02 10.05 9.895 9.944 1,150,395 -0.00(-0.04%)
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.