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 )

4.885 +0.075 (+1.56%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 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%)
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.