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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2017 9.023 9.056 8.829 8.993 1,730,021 -0.17(-1.88%)
Nov 29, 2017 9.422 9.431 9.132 9.166 1,175,208 -0.23(-2.42%)
Nov 28, 2017 9.515 9.531 9.355 9.393 1,130,943 -0.02(-0.18%)
Nov 27, 2017 9.380 9.506 9.367 9.410 881,513 -0.10(-1.02%)
Nov 24, 2017 9.452 9.536 9.452 9.506 660,558 -0.06(-0.62%)
Nov 22, 2017 9.645 9.700 9.506 9.565 981,189 +0.04(+0.44%)
Nov 21, 2017 9.435 9.670 9.414 9.523 1,445,014 +0.07(+0.71%)
Nov 20, 2017 9.405 9.500 9.279 9.456 929,803 +0.08(+0.85%)
Nov 17, 2017 9.262 9.439 9.237 9.376 1,080,434 +0.10(+1.09%)
Nov 16, 2017 9.237 9.313 9.157 9.275 1,165,193 +0.13(+1.43%)
Nov 15, 2017 8.964 9.149 8.863 9.145 1,678,982 +0.15(+1.68%)
Nov 14, 2017 9.161 9.166 8.964 8.993 1,243,952 -0.18(-2.02%)
Nov 13, 2017 9.149 9.229 9.086 9.178 1,510,876 +0.12(+1.30%)
Nov 10, 2017 9.216 9.334 8.997 9.061 2,110,598 -0.53(-5.52%)
Nov 09, 2017 9.531 9.649 9.384 9.590 1,178,821 -0.38(-3.84%)
Nov 08, 2017 9.943 10.01 9.830 9.973 605,288 +0.13(+1.37%)
Nov 07, 2017 10.04 10.06 9.767 9.838 1,188,164 -0.26(-2.54%)
Nov 06, 2017 9.931 10.17 9.914 10.09 1,285,428 +0.34(+3.49%)
Nov 03, 2017 9.868 9.889 9.523 9.754 1,885,324 -0.16(-1.61%)
Nov 02, 2017 9.943 9.969 9.851 9.914 1,039,221 +0.04(+0.43%)
Nov 01, 2017 9.897 9.948 9.758 9.872 2,316,025 -0.17(-1.72%)
Oct 31, 2017 10.04 10.20 10.01 10.04 972,822 -0.04(-0.37%)
Oct 30, 2017 10.15 10.32 10.00 10.08 1,384,985 -0.32(-3.07%)
Oct 27, 2017 10.19 10.42 10.17 10.40 1,002,017 +0.28(+2.78%)
Oct 26, 2017 10.23 10.28 10.08 10.12 1,028,648 -0.14(-1.39%)
Oct 25, 2017 10.29 10.29 9.975 10.26 1,255,621 +0.04(+0.41%)
Oct 24, 2017 10.17 10.27 10.14 10.22 1,006,103 +0.08(+0.75%)
Oct 23, 2017 10.25 10.32 10.13 10.15 963,798 -0.14(-1.35%)
Oct 20, 2017 10.41 10.44 10.27 10.28 750,311 -0.07(-0.69%)
Oct 19, 2017 10.27 10.36 10.23 10.36 1,165,909 -0.10(-0.93%)
Oct 18, 2017 10.44 10.48 10.38 10.45 866,990 -0.01(-0.12%)
Oct 17, 2017 10.36 10.52 10.34 10.46 957,597 +0.03(+0.28%)
Oct 16, 2017 10.44 10.49 10.35 10.44 996,173 +0.01(+0.12%)
Oct 13, 2017 10.43 10.52 10.31 10.42 1,123,303 +0.18(+1.72%)
Oct 12, 2017 10.12 10.28 10.06 10.25 1,112,018 +0.04(+0.41%)
Oct 11, 2017 10.33 10.39 10.11 10.20 695,024 +0.03(+0.29%)
Oct 10, 2017 10.20 10.23 10.09 10.17 1,064,815 +0.19(+1.94%)
Oct 09, 2017 10.24 10.25 9.939 9.981 1,223,203 -0.29(-2.86%)
Oct 06, 2017 10.31 10.31 10.17 10.28 821,141 -0.15(-1.41%)
Oct 05, 2017 10.54 10.68 10.39 10.42 2,085,632 -0.09(-0.84%)
Oct 04, 2017 10.40 10.57 10.38 10.51 1,053,058 +0.16(+1.58%)
Oct 03, 2017 10.02 10.36 10.01 10.35 1,034,680 +0.30(+2.97%)
Oct 02, 2017 9.986 10.07 9.948 10.05 567,982 +0.03(+0.34%)
Sep 29, 2017 10.01 10.06 9.918 10.01 918,034 +0.08(+0.80%)
Sep 28, 2017 10.00 10.07 9.927 9.935 758,376 -0.08(-0.80%)
Sep 27, 2017 10.22 10.25 10.01 10.01 1,149,842 -0.34(-3.25%)
Sep 26, 2017 10.37 10.41 10.31 10.35 752,283 -0.00(-0.04%)
Sep 25, 2017 10.44 10.46 10.33 10.36 797,019 -0.11(-1.04%)
Sep 22, 2017 10.40 10.55 10.31 10.46 1,175,018 +0.08(+0.73%)
Sep 21, 2017 10.50 10.52 10.31 10.39 746,101 -0.10(-0.92%)
Sep 20, 2017 10.43 10.50 10.37 10.49 955,966 +0.09(+0.89%)
Sep 19, 2017 10.43 10.44 10.36 10.39 817,226 -0.01(-0.12%)
Sep 18, 2017 10.39 10.47 10.35 10.41 798,391 -0.06(-0.56%)
Sep 15, 2017 10.38 10.47 10.34 10.46 1,835,089 +0.05(+0.52%)
Sep 14, 2017 10.23 10.41 10.19 10.41 970,384 +0.12(+1.19%)
Sep 13, 2017 10.19 10.39 10.15 10.29 1,089,247 +0.09(+0.91%)
Sep 12, 2017 10.07 10.32 10.06 10.20 1,299,508 +0.07(+0.66%)
Sep 11, 2017 10.20 10.23 10.08 10.13 905,324 +0.04(+0.42%)
Sep 08, 2017 10.07 10.17 10.07 10.09 716,066 +0.01(+0.08%)
Sep 07, 2017 10.02 10.11 10.02 10.08 609,286 +0.10(+1.01%)
Sep 06, 2017 9.952 9.994 9.851 9.977 786,152 +0.16(+1.67%)
Sep 05, 2017 10.05 10.06 9.796 9.813 1,341,485 -0.06(-0.60%)
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.