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 )

5.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Mar 02, 2015 8.090 8.106 7.883 7.965 639,381 -0.20(-2.49%)
Feb 27, 2015 8.075 8.208 8.008 8.169 1,370,642 +0.22(+2.71%)
Feb 26, 2015 7.977 8.028 7.813 7.953 862,491 +0.00(+0.05%)
Feb 25, 2015 7.816 7.969 7.726 7.949 589,398 -0.05(-0.64%)
Feb 24, 2015 7.773 8.039 7.699 8.000 1,006,070 +0.20(+2.56%)
Feb 23, 2015 7.867 7.899 7.726 7.801 843,169 -0.00(-0.05%)
Feb 20, 2015 7.746 7.820 7.703 7.805 578,627 -0.10(-1.24%)
Feb 19, 2015 7.816 7.942 7.766 7.902 449,418 -0.07(-0.88%)
Feb 18, 2015 8.012 8.106 7.910 7.973 701,895 -0.03(-0.39%)
Feb 17, 2015 7.934 8.032 7.848 8.004 329,435 +0.07(+0.84%)
Feb 13, 2015 7.879 7.938 7.938 7.938 686,839 +0.02(+0.25%)
Feb 12, 2015 7.781 7.928 7.742 7.918 696,243 +0.35(+4.60%)
Feb 11, 2015 7.543 7.605 7.417 7.570 1,187,514 -0.21(-2.67%)
Feb 10, 2015 7.766 7.793 7.676 7.777 1,011,497 -0.20(-2.50%)
Feb 09, 2015 7.773 8.032 7.769 7.977 1,589,692 +0.09(+1.14%)
Feb 06, 2015 7.766 7.918 7.758 7.887 1,561,477 -0.09(-1.13%)
Feb 05, 2015 7.726 7.985 7.726 7.977 1,424,664 +0.18(+2.36%)
Feb 04, 2015 7.711 7.859 7.707 7.793 1,394,603 -0.16(-1.97%)
Feb 03, 2015 7.805 7.955 7.766 7.949 1,726,551 +0.08(+0.99%)
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.