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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2010 6.248 6.277 6.214 6.237 362,350 -0.01(-0.12%)
Dec 30, 2010 6.211 6.352 6.170 6.244 1,189,657 +0.07(+1.09%)
Dec 29, 2010 6.097 6.179 6.076 6.177 413,576 +0.15(+2.43%)
Dec 28, 2010 6.075 6.087 6.030 6.030 276,922 -0.02(-0.35%)
Dec 27, 2010 6.003 6.054 5.995 6.051 227,645 +0.02(+0.34%)
Dec 23, 2010 5.989 6.067 5.959 6.031 752,562 +0.01(+0.18%)
Dec 22, 2010 5.876 6.022 5.860 6.021 823,722 +0.12(+1.99%)
Dec 21, 2010 5.919 5.938 5.864 5.903 488,880 +0.03(+0.56%)
Dec 20, 2010 5.907 5.917 5.829 5.870 509,137 -0.06(-1.03%)
Dec 17, 2010 5.824 5.941 5.824 5.931 827,266 +0.01(+0.21%)
Dec 16, 2010 5.985 5.988 5.884 5.918 562,745 +0.04(+0.61%)
Dec 15, 2010 5.939 5.977 5.865 5.883 759,317 -0.06(-0.94%)
Dec 14, 2010 5.841 6.012 5.841 5.939 1,073,530 +0.12(+1.99%)
Dec 13, 2010 5.838 5.865 5.802 5.823 266,271 -0.00(-0.08%)
Dec 10, 2010 5.793 5.828 5.735 5.828 562,756 +0.07(+1.21%)
Dec 09, 2010 5.768 5.845 5.740 5.758 1,577,755 +0.00(+0.08%)
Dec 08, 2010 5.825 5.863 5.737 5.753 1,755,429 -0.04(-0.68%)
Dec 07, 2010 5.895 5.948 5.773 5.793 963,287 -0.03(-0.60%)
Dec 06, 2010 5.827 5.873 5.800 5.828 836,591 -0.00(-0.07%)
Dec 03, 2010 5.810 5.869 5.791 5.831 1,047,243 +0.03(+0.50%)
Dec 02, 2010 5.851 5.867 5.781 5.802 1,739,711 -0.00(-0.02%)
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.