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 )

5.225 +0.165 (+3.26%)
Streaming Delayed Price Updated: 12:15 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 (%)
Aug 31, 2015 6.813 7.025 6.733 6.989 2,818,911 -0.14(-2.02%)
Aug 28, 2015 7.117 7.225 6.977 7.133 2,791,677 -0.10(-1.33%)
Aug 27, 2015 7.065 7.289 7.037 7.229 2,247,283 +0.33(+4.76%)
Aug 26, 2015 6.713 6.913 6.633 6.901 2,470,506 +0.26(+3.86%)
Aug 25, 2015 6.925 6.945 6.645 6.645 1,762,825 -0.06(-0.95%)
Aug 24, 2015 6.577 6.925 6.545 6.709 2,121,143 -0.29(-4.17%)
Aug 21, 2015 7.181 7.181 6.989 7.001 1,743,919 -0.26(-3.64%)
Aug 20, 2015 7.257 7.322 7.181 7.265 1,234,469 -0.04(-0.60%)
Aug 19, 2015 7.317 7.374 7.161 7.309 2,264,133 -0.08(-1.03%)
Aug 18, 2015 7.418 7.474 7.382 7.386 1,133,698 -0.10(-1.28%)
Aug 17, 2015 7.514 7.598 7.462 7.482 789,151 -0.05(-0.64%)
Aug 14, 2015 7.574 7.586 7.516 7.530 1,176,870 +0.01(+0.16%)
Aug 13, 2015 7.634 7.654 7.494 7.518 1,316,470 -0.14(-1.79%)
Aug 12, 2015 7.464 7.710 7.393 7.654 2,261,371 +0.17(+2.22%)
Aug 11, 2015 7.520 7.551 7.354 7.488 1,738,005 -0.22(-2.82%)
Aug 10, 2015 7.468 7.722 7.453 7.706 1,605,814 +0.25(+3.29%)
Aug 07, 2015 7.627 7.642 7.354 7.460 1,946,003 -0.28(-3.63%)
Aug 06, 2015 7.856 7.856 7.698 7.741 1,291,278 -0.25(-3.12%)
Aug 05, 2015 8.046 8.089 7.963 7.991 1,253,679 -0.01(-0.15%)
Aug 04, 2015 7.939 8.022 7.884 8.002 792,389 +0.08(+1.00%)
Aug 03, 2015 8.034 8.050 7.896 7.923 826,719 -0.19(-2.29%)
Jul 31, 2015 8.169 8.230 8.078 8.109 1,786,811 +0.07(+0.84%)
Jul 30, 2015 8.014 8.082 7.896 8.042 1,330,055 +0.00(+0.05%)
Jul 29, 2015 7.852 8.070 7.797 8.038 1,532,191 +0.18(+2.26%)
Jul 28, 2015 7.868 7.927 7.642 7.860 1,843,165 +0.04(+0.51%)
Jul 27, 2015 7.876 7.902 7.773 7.820 923,925 -0.13(-1.64%)
Jul 24, 2015 7.994 8.004 7.876 7.951 751,890 -0.11(-1.37%)
Jul 23, 2015 8.145 8.275 8.034 8.062 1,447,584 -0.26(-3.14%)
Jul 22, 2015 8.343 8.358 8.236 8.323 999,730 -0.06(-0.75%)
Jul 21, 2015 8.327 8.449 8.315 8.386 1,028,046 +0.09(+1.05%)
Jul 20, 2015 8.232 8.351 8.212 8.299 1,261,284 -0.05(-0.57%)
Jul 17, 2015 8.489 8.489 8.267 8.347 1,157,704 -0.15(-1.72%)
Jul 16, 2015 8.651 8.667 8.438 8.493 1,048,535 -0.09(-1.06%)
Jul 15, 2015 8.469 8.608 8.430 8.584 1,227,659 +0.09(+1.12%)
Jul 14, 2015 8.426 8.532 8.382 8.489 1,064,876 +0.06(+0.66%)
Jul 13, 2015 8.370 8.445 8.275 8.434 1,116,275 +0.11(+1.38%)
Jul 10, 2015 8.125 8.360 8.093 8.319 1,807,222 +0.26(+3.24%)
Jul 09, 2015 8.141 8.196 8.058 8.058 723,918 +0.07(+0.89%)
Jul 08, 2015 8.078 8.117 7.971 7.987 1,012,891 -0.19(-2.37%)
Jul 07, 2015 8.169 8.188 7.971 8.180 1,576,148 -0.07(-0.86%)
Jul 06, 2015 8.188 8.275 8.141 8.252 1,213,414 -0.10(-1.18%)
Jul 02, 2015 8.224 8.351 8.351 8.351 1,473,314 +0.18(+2.23%)
Jul 01, 2015 8.358 8.374 8.101 8.169 2,229,611 -0.15(-1.76%)
Jun 30, 2015 8.386 8.434 8.295 8.315 1,607,568 +0.02(+0.24%)
Jun 29, 2015 8.240 8.358 8.216 8.295 1,337,980 -0.08(-0.99%)
Jun 26, 2015 8.445 8.493 8.351 8.378 1,417,119 -0.07(-0.80%)
Jun 25, 2015 8.568 8.576 8.390 8.445 1,003,782 -0.10(-1.16%)
Jun 24, 2015 8.683 8.722 8.525 8.544 1,193,948 -0.14(-1.59%)
Jun 23, 2015 8.679 8.710 8.616 8.683 903,408 -0.04(-0.50%)
Jun 22, 2015 8.813 8.849 8.710 8.726 777,448 +0.04(+0.50%)
Jun 19, 2015 8.825 8.865 8.683 8.683 1,720,557 -0.21(-2.31%)
Jun 18, 2015 8.952 8.995 8.825 8.888 985,224 +0.03(+0.36%)
Jun 17, 2015 8.718 8.896 8.657 8.857 1,105,724 +0.08(+0.95%)
Jun 16, 2015 8.722 8.821 8.675 8.774 1,084,827 +0.13(+1.51%)
Jun 15, 2015 8.564 8.655 8.528 8.643 1,147,271 +0.00(+0.05%)
Jun 12, 2015 8.659 8.659 8.517 8.639 986,781 -0.08(-0.95%)
Jun 11, 2015 8.635 8.730 8.525 8.722 1,074,758 +0.04(+0.46%)
Jun 10, 2015 8.952 8.952 8.643 8.683 1,735,722 -0.02(-0.27%)
Jun 09, 2015 8.722 8.742 8.619 8.707 1,391,157 -0.04(-0.50%)
Jun 08, 2015 8.837 8.845 8.714 8.750 863,827 +0.08(+0.96%)
Jun 05, 2015 8.580 8.774 8.493 8.667 1,572,272 +0.04(+0.50%)
Jun 04, 2015 8.734 8.778 8.592 8.623 1,067,157 -0.16(-1.80%)
Jun 03, 2015 8.892 8.892 8.744 8.782 912,504 -0.07(-0.76%)
Jun 02, 2015 8.710 8.849 8.679 8.849 1,237,253 +0.23(+2.66%)
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.