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 )

5.200 +0.140 (+2.77%)
Streaming Delayed Price Updated: 2:58 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 29, 2015 8.734 8.801 8.517 8.556 1,923,628 -0.21(-2.35%)
May 28, 2015 8.703 8.762 8.631 8.762 1,104,672 -0.08(-0.85%)
May 27, 2015 8.742 8.853 8.619 8.837 1,649,303 -0.06(-0.71%)
May 26, 2015 8.991 9.043 8.825 8.900 1,234,993 -0.30(-3.27%)
May 22, 2015 9.399 9.201 9.201 9.201 1,335,286 -0.22(-2.35%)
May 21, 2015 9.403 9.458 9.343 9.422 815,950 -0.06(-0.63%)
May 20, 2015 9.403 9.517 9.296 9.482 841,467 +0.11(+1.22%)
May 19, 2015 9.434 9.434 9.316 9.367 1,029,014 -0.15(-1.58%)
May 18, 2015 9.684 9.703 9.513 9.517 1,351,852 -0.17(-1.80%)
May 15, 2015 9.597 9.697 9.458 9.691 1,371,823 +0.17(+1.79%)
May 14, 2015 9.422 9.553 9.407 9.521 1,913,541 +0.22(+2.38%)
May 13, 2015 9.458 9.474 9.260 9.300 827,455 -0.06(-0.59%)
May 12, 2015 9.229 9.403 9.197 9.355 874,645 +0.09(+0.94%)
May 11, 2015 9.482 9.482 9.193 9.268 1,206,098 -0.21(-2.21%)
May 08, 2015 9.284 9.616 9.233 9.478 1,382,966 +0.27(+2.92%)
May 07, 2015 9.422 9.422 9.066 9.209 1,704,378 +0.08(+0.87%)
May 06, 2015 9.150 9.189 9.035 9.130 827,136 +0.10(+1.14%)
May 05, 2015 8.952 9.082 8.948 9.027 916,435 +0.00(+0.00%)
May 04, 2015 9.098 9.150 8.958 9.027 941,447 -0.06(-0.70%)
May 01, 2015 9.063 9.197 8.968 9.090 594,108 +0.06(+0.61%)
Apr 30, 2015 8.976 9.035 8.817 9.035 1,724,890 +0.06(+0.62%)
Apr 29, 2015 8.900 9.007 8.825 8.979 1,283,783 -0.04(-0.48%)
Apr 28, 2015 9.126 9.165 9.003 9.023 713,323 -0.10(-1.08%)
Apr 27, 2015 9.138 9.213 9.086 9.122 939,513 +0.03(+0.35%)
Apr 24, 2015 8.972 9.106 8.920 9.090 915,960 +0.12(+1.32%)
Apr 23, 2015 8.687 9.003 8.671 8.972 708,427 +0.24(+2.72%)
Apr 22, 2015 8.600 8.770 8.568 8.734 655,303 +0.16(+1.85%)
Apr 21, 2015 8.580 8.659 8.564 8.576 351,962 +0.03(+0.37%)
Apr 20, 2015 8.548 8.600 8.461 8.544 1,041,649 +0.01(+0.09%)
Apr 17, 2015 8.536 8.556 8.434 8.536 1,306,398 -0.22(-2.53%)
Apr 16, 2015 8.742 8.778 8.647 8.758 626,545 +0.02(+0.18%)
Apr 15, 2015 8.588 8.766 8.552 8.742 684,757 +0.19(+2.22%)
Apr 14, 2015 8.481 8.564 8.390 8.552 568,603 +0.21(+2.51%)
Apr 13, 2015 8.339 8.453 8.295 8.343 793,393 -0.13(-1.54%)
Apr 10, 2015 8.477 8.513 8.414 8.473 890,250 -0.03(-0.33%)
Apr 09, 2015 8.608 8.643 8.481 8.501 1,346,720 +0.00(+0.00%)
Apr 08, 2015 8.505 8.580 8.426 8.501 940,673 +0.17(+2.09%)
Apr 07, 2015 8.370 8.418 8.267 8.327 599,521 -0.08(-0.89%)
Apr 06, 2015 8.374 8.509 8.362 8.402 990,096 +0.16(+1.92%)
Apr 02, 2015 8.315 8.244 8.244 8.244 2,237,527 +0.04(+0.48%)
Apr 01, 2015 8.172 8.279 8.141 8.204 1,115,317 +0.21(+2.67%)
Mar 31, 2015 7.876 8.014 7.840 7.991 1,962,504 +0.18(+2.33%)
Mar 30, 2015 7.638 7.824 7.619 7.809 1,576,461 +0.24(+3.13%)
Mar 27, 2015 7.599 7.670 7.512 7.571 1,421,341 -0.08(-1.03%)
Mar 26, 2015 7.706 7.737 7.567 7.650 1,990,347 -0.07(-0.92%)
Mar 25, 2015 7.880 7.907 7.706 7.722 1,255,563 -0.04(-0.51%)
Mar 24, 2015 7.860 7.888 7.698 7.761 1,045,342 +0.06(+0.72%)
Mar 23, 2015 7.670 7.737 7.603 7.706 1,092,037 +0.11(+1.46%)
Mar 20, 2015 7.468 7.638 7.460 7.595 2,333,714 +0.33(+4.58%)
Mar 19, 2015 7.401 7.457 7.251 7.263 889,332 -0.28(-3.77%)
Mar 18, 2015 7.271 7.583 7.251 7.547 1,183,363 +0.24(+3.30%)
Mar 17, 2015 7.073 7.342 7.073 7.306 899,500 +0.12(+1.71%)
Mar 16, 2015 7.168 7.231 7.128 7.184 988,844 +0.14(+2.02%)
Mar 13, 2015 7.053 7.085 6.919 7.041 1,136,641 -0.22(-3.00%)
Mar 12, 2015 7.401 7.437 7.199 7.259 625,597 +0.05(+0.66%)
Mar 11, 2015 7.156 7.267 7.132 7.211 577,851 -0.02(-0.27%)
Mar 10, 2015 7.247 7.275 7.104 7.231 2,556,784 -0.04(-0.60%)
Mar 09, 2015 7.460 7.480 7.275 7.275 876,000 -0.27(-3.52%)
Mar 06, 2015 7.524 7.595 7.500 7.540 560,638 -0.15(-1.95%)
Mar 05, 2015 7.650 7.714 7.575 7.690 991,873 -0.04(-0.47%)
Mar 04, 2015 7.746 8.000 7.457 7.726 1,239,102 -0.27(-3.42%)
Mar 03, 2015 7.946 8.036 7.942 8.000 721,403 +0.04(+0.44%)
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.