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 )

5.070 +0.050 (+1.00%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
Apr 30, 2013 10.00 10.07 10.00 10.03 2,405,406 +0.05(+0.49%)
Apr 29, 2013 10.08 10.13 9.967 9.986 2,180,250 -0.05(-0.49%)
Apr 26, 2013 10.08 10.15 10.03 10.03 606,080 -0.11(-1.11%)
Apr 25, 2013 10.17 10.21 10.03 10.15 1,417,537 -0.07(-0.66%)
Apr 24, 2013 10.14 10.24 10.07 10.22 533,452 +0.15(+1.53%)
Apr 23, 2013 9.865 10.15 9.835 10.06 886,392 +0.23(+2.30%)
Apr 22, 2013 9.790 9.914 9.779 9.835 1,769,372 -0.17(-1.69%)
Apr 19, 2013 10.03 10.08 9.952 10.00 898,315 +0.03(+0.30%)
Apr 18, 2013 9.828 10.01 9.797 9.974 1,440,629 +0.29(+2.99%)
Apr 17, 2013 9.760 9.794 9.545 9.685 915,735 -0.09(-0.92%)
Apr 16, 2013 9.639 9.797 9.624 9.775 1,038,311 +0.16(+1.68%)
Apr 15, 2013 9.722 9.843 9.590 9.613 1,451,111 -0.24(-2.44%)
Apr 12, 2013 9.843 9.899 9.718 9.854 907,963 +0.01(+0.08%)
Apr 11, 2013 9.873 9.899 9.771 9.846 563,648 -0.02(-0.19%)
Apr 10, 2013 9.703 9.899 9.703 9.865 940,535 +0.19(+1.94%)
Apr 09, 2013 9.560 9.749 9.538 9.677 885,685 +0.22(+2.31%)
Apr 08, 2013 9.508 9.511 9.359 9.459 1,118,251 -0.02(-0.24%)
Apr 05, 2013 9.402 9.504 9.342 9.481 900,425 -0.01(-0.08%)
Apr 04, 2013 9.557 9.560 9.440 9.489 775,020 -0.04(-0.39%)
Apr 03, 2013 9.542 9.594 9.493 9.527 1,114,395 -0.06(-0.59%)
Apr 02, 2013 9.575 9.651 9.489 9.583 1,042,949 +0.06(+0.67%)
Apr 01, 2013 9.549 9.549 9.459 9.519 408,002 -0.03(-0.32%)
Mar 28, 2013 9.466 9.568 9.444 9.549 1,848,533 +0.08(+0.79%)
Mar 27, 2013 9.353 9.493 9.312 9.474 513,096 +0.09(+0.96%)
Mar 26, 2013 9.306 9.432 9.306 9.384 527,841 +0.04(+0.44%)
Mar 25, 2013 9.293 9.414 9.267 9.342 1,043,601 +0.02(+0.24%)
Mar 22, 2013 9.335 9.366 9.267 9.320 861,711 -0.06(-0.60%)
Mar 21, 2013 9.493 9.542 9.353 9.376 2,027,344 -0.13(-1.39%)
Mar 20, 2013 9.528 9.560 9.466 9.508 1,142,236 -0.04(-0.39%)
Mar 19, 2013 9.568 9.602 9.481 9.545 772,974 +0.03(+0.32%)
Mar 18, 2013 9.448 9.549 9.406 9.515 1,013,905 +0.03(+0.36%)
Mar 15, 2013 9.523 9.523 9.417 9.481 593,251 -0.03(-0.32%)
Mar 14, 2013 9.568 9.602 9.489 9.511 428,746 -0.06(-0.59%)
Mar 13, 2013 9.677 9.677 9.523 9.568 1,043,292 -0.02(-0.16%)
Mar 12, 2013 9.369 9.666 9.342 9.583 963,347 +0.17(+1.76%)
Mar 11, 2013 9.606 9.606 9.380 9.417 828,536 -0.15(-1.57%)
Mar 08, 2013 9.606 9.647 9.538 9.568 1,037,764 +0.06(+0.59%)
Mar 07, 2013 9.658 9.658 9.436 9.511 1,389,851 -0.12(-1.25%)
Mar 06, 2013 9.741 9.752 9.579 9.632 1,179,334 -0.08(-0.85%)
Mar 05, 2013 9.752 9.782 9.700 9.715 1,644,116 +0.05(+0.51%)
Mar 04, 2013 9.658 9.692 9.583 9.666 2,085,006 +0.02(+0.19%)
Mar 01, 2013 9.621 9.658 9.579 9.647 1,368,625 -0.13(-1.35%)
Feb 28, 2013 9.760 9.779 9.673 9.779 1,396,253 +0.09(+0.96%)
Feb 27, 2013 9.723 9.738 9.660 9.686 751,159 +0.07(+0.77%)
Feb 26, 2013 9.660 9.708 9.511 9.611 1,280,509 -0.09(-0.88%)
Feb 25, 2013 9.853 9.879 9.693 9.697 1,094,683 -0.19(-1.95%)
Feb 22, 2013 9.857 9.927 9.775 9.890 1,089,039 +0.04(+0.41%)
Feb 21, 2013 9.793 9.931 9.693 9.849 1,756,997 +0.30(+3.15%)
Feb 20, 2013 9.463 9.574 9.459 9.548 1,221,565 +0.20(+2.15%)
Feb 19, 2013 9.322 9.385 9.307 9.348 540,489 +0.05(+0.52%)
Feb 15, 2013 9.344 9.426 9.296 9.300 978,903 -0.14(-1.49%)
Feb 14, 2013 9.314 9.444 9.281 9.441 1,146,416 +0.09(+0.95%)
Feb 13, 2013 9.151 9.366 9.129 9.351 989,434 +0.26(+2.90%)
Feb 12, 2013 9.140 9.140 9.047 9.088 203,300 -0.01(-0.08%)
Feb 11, 2013 9.236 9.270 9.054 9.095 244,489 -0.13(-1.37%)
Feb 08, 2013 9.118 9.296 9.084 9.222 1,048,421 +0.12(+1.35%)
Feb 07, 2013 9.073 9.144 8.962 9.099 706,852 +0.14(+1.53%)
Feb 06, 2013 8.884 9.032 8.813 8.962 1,325,664 +0.04(+0.42%)
Feb 04, 2013 9.028 9.028 8.910 8.924 594,581 -0.16(-1.72%)
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.