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 )

5.032 -0.168 (-3.22%)
Streaming Delayed Price Updated: 3:33 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, 2017 9.805 9.843 9.751 9.834 1,018,415 +0.06(+0.60%)
Jul 28, 2017 9.722 9.785 9.689 9.776 739,811 +0.05(+0.51%)
Jul 27, 2017 9.726 9.772 9.672 9.726 1,078,613 +0.09(+0.91%)
Jul 26, 2017 9.751 9.772 9.539 9.639 1,713,069 -0.13(-1.32%)
Jul 25, 2017 9.951 9.951 9.701 9.768 869,415 -0.09(-0.89%)
Jul 24, 2017 9.922 9.930 9.805 9.855 577,349 -0.05(-0.46%)
Jul 21, 2017 9.955 9.972 9.872 9.901 425,152 -0.04(-0.42%)
Jul 20, 2017 9.893 9.969 9.843 9.942 1,066,860 +0.18(+1.87%)
Jul 19, 2017 9.747 9.760 9.639 9.760 1,049,622 +0.03(+0.30%)
Jul 18, 2017 9.934 9.934 9.689 9.731 1,610,728 -0.17(-1.72%)
Jul 17, 2017 10.06 10.06 9.893 9.901 960,968 -0.32(-3.17%)
Jul 14, 2017 10.16 10.26 10.16 10.22 772,476 +0.13(+1.28%)
Jul 13, 2017 10.10 10.14 10.02 10.10 942,525 +0.04(+0.41%)
Jul 12, 2017 9.884 10.10 9.855 10.05 1,565,493 +0.26(+2.63%)
Jul 11, 2017 9.710 9.851 9.697 9.797 1,082,204 +0.08(+0.81%)
Jul 10, 2017 9.776 9.822 9.668 9.718 657,251 +0.02(+0.26%)
Jul 07, 2017 9.756 9.785 9.556 9.693 1,119,199 +0.04(+0.43%)
Jul 06, 2017 9.793 9.797 9.614 9.652 948,655 -0.17(-1.73%)
Jul 05, 2017 9.706 9.830 9.631 9.822 1,345,375 +0.04(+0.42%)
Jul 03, 2017 9.818 9.868 9.764 9.780 364,591 +0.00(+0.04%)
Jun 30, 2017 9.631 9.826 9.631 9.776 1,030,002 +0.23(+2.39%)
Jun 29, 2017 9.606 9.631 9.494 9.548 1,723,033 -0.05(-0.48%)
Jun 28, 2017 9.606 9.623 9.502 9.593 1,706,939 -0.00(-0.04%)
Jun 27, 2017 9.602 9.647 9.531 9.598 1,029,961 -0.07(-0.77%)
Jun 26, 2017 9.577 9.693 9.573 9.672 955,844 +0.25(+2.60%)
Jun 23, 2017 9.444 9.494 9.390 9.427 1,403,859 -0.09(-0.96%)
Jun 22, 2017 9.465 9.519 9.373 9.519 1,035,999 +0.06(+0.66%)
Jun 21, 2017 9.539 9.577 9.419 9.456 866,534 -0.06(-0.65%)
Jun 20, 2017 9.706 9.718 9.490 9.519 988,125 -0.27(-2.72%)
Jun 19, 2017 9.718 9.818 9.666 9.785 942,465 +0.02(+0.26%)
Jun 16, 2017 9.697 9.789 9.672 9.760 1,932,215 +0.10(+1.03%)
Jun 15, 2017 9.523 9.668 9.440 9.660 1,130,189 -0.05(-0.47%)
Jun 14, 2017 9.884 9.938 9.610 9.706 1,545,276 -0.10(-0.97%)
Jun 13, 2017 9.764 9.810 9.643 9.801 777,230 +0.09(+0.90%)
Jun 12, 2017 9.810 9.851 9.652 9.714 1,288,668 -0.15(-1.56%)
Jun 09, 2017 10.06 10.08 9.834 9.868 1,363,085 -0.20(-2.02%)
Jun 08, 2017 9.913 10.08 9.872 10.07 877,985 +0.03(+0.33%)
Jun 07, 2017 9.984 10.04 9.963 10.04 946,506 +0.00(+0.00%)
Jun 06, 2017 9.864 10.06 9.847 10.04 1,032,806 +0.18(+1.81%)
Jun 05, 2017 9.822 9.909 9.793 9.859 1,429,752 -0.09(-0.88%)
Jun 02, 2017 9.893 9.984 9.847 9.947 1,494,371 +0.17(+1.79%)
Jun 01, 2017 9.714 9.876 9.672 9.772 1,293,789 +0.19(+1.99%)
May 31, 2017 9.647 9.718 9.535 9.581 2,028,421 -0.02(-0.26%)
May 30, 2017 9.606 9.652 9.548 9.606 612,339 -0.08(-0.86%)
May 26, 2017 9.589 9.722 9.544 9.689 1,386,867 +0.16(+1.70%)
May 25, 2017 9.494 9.548 9.415 9.527 899,442 +0.03(+0.35%)
May 24, 2017 9.560 9.610 9.465 9.494 1,011,228 +0.01(+0.09%)
May 23, 2017 9.290 9.539 9.290 9.485 1,467,708 +0.21(+2.24%)
May 22, 2017 9.149 9.323 9.053 9.278 1,766,123 -0.02(-0.27%)
May 19, 2017 8.941 9.373 8.912 9.303 3,251,897 +0.45(+5.12%)
May 18, 2017 9.506 9.764 8.688 8.850 6,424,586 -1.11(-11.10%)
May 17, 2017 10.20 10.23 9.926 9.955 1,226,044 -0.32(-3.15%)
May 16, 2017 10.19 10.30 10.18 10.28 1,051,877 +0.17(+1.64%)
May 15, 2017 10.08 10.16 10.06 10.11 989,475 +0.04(+0.37%)
May 12, 2017 9.951 10.13 9.922 10.08 1,545,449 +0.19(+1.93%)
May 11, 2017 9.897 9.901 9.789 9.884 992,556 -0.02(-0.17%)
May 10, 2017 9.764 9.913 9.764 9.901 1,376,014 +0.26(+2.67%)
May 09, 2017 9.635 9.714 9.598 9.643 1,254,269 +0.07(+0.74%)
May 08, 2017 9.647 9.660 9.510 9.573 879,003 -0.08(-0.86%)
May 05, 2017 9.639 9.664 9.593 9.656 1,682,808 +0.03(+0.35%)
May 04, 2017 9.436 9.635 9.398 9.623 2,492,974 +0.20(+2.16%)
May 03, 2017 9.436 9.506 9.319 9.419 3,944,474 -0.07(-0.70%)
May 02, 2017 9.352 9.535 9.319 9.485 3,690,834 +0.24(+2.61%)
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.