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 )

3.950 +0.050 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 3.832 3.915 3.793 3.864 932,878 +0.06(+1.47%)
Sep 29, 2009 3.849 3.867 3.782 3.808 264,285 -0.05(-1.20%)
Sep 28, 2009 3.819 3.876 3.819 3.854 374,594 +0.03(+0.91%)
Sep 25, 2009 3.748 3.837 3.725 3.819 411,284 +0.07(+1.90%)
Sep 24, 2009 3.857 3.868 3.732 3.748 540,027 -0.11(-2.79%)
Sep 23, 2009 3.865 3.905 3.833 3.856 589,911 -0.04(-0.91%)
Sep 22, 2009 3.901 3.920 3.848 3.892 592,021 -0.05(-1.29%)
Sep 21, 2009 3.810 3.943 3.805 3.943 380,229 +0.09(+2.35%)
Sep 18, 2009 3.874 3.902 3.828 3.852 539,289 +0.06(+1.55%)
Sep 17, 2009 3.845 3.903 3.790 3.793 909,184 -0.01(-0.15%)
Sep 16, 2009 3.853 3.853 3.779 3.799 803,979 +0.00(+0.08%)
Sep 15, 2009 3.789 3.815 3.720 3.796 366,422 +0.03(+0.74%)
Sep 14, 2009 3.698 3.769 3.678 3.768 291,597 +0.06(+1.50%)
Sep 11, 2009 3.713 3.751 3.680 3.713 381,477 -0.03(-0.85%)
Sep 10, 2009 3.671 3.750 3.624 3.744 971,460 +0.09(+2.37%)
Sep 09, 2009 3.667 3.699 3.637 3.658 417,439 +0.00(+0.08%)
Sep 08, 2009 3.630 3.655 3.592 3.655 505,104 +0.07(+2.07%)
Sep 04, 2009 3.511 3.607 3.477 3.581 396,614 +0.08(+2.28%)
Sep 03, 2009 3.440 3.533 3.422 3.501 357,616 +0.04(+1.11%)
Sep 02, 2009 3.331 3.537 3.309 3.463 809,822 +0.09(+2.77%)
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.