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 )

5.060 +0.040 (+0.80%)
Official Closing Price Updated: 4:10 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, 2010 4.129 4.139 4.058 4.072 545,241 -0.04(-0.99%)
Apr 29, 2010 4.106 4.129 4.046 4.113 688,070 +0.06(+1.43%)
Apr 28, 2010 4.058 4.067 3.933 4.055 736,343 +0.06(+1.45%)
Apr 27, 2010 4.147 4.154 3.978 3.997 621,117 -0.16(-3.89%)
Apr 26, 2010 4.212 4.212 4.152 4.159 688,452 -0.01(-0.15%)
Apr 23, 2010 4.125 4.185 4.120 4.165 975,742 -0.01(-0.19%)
Apr 22, 2010 4.011 4.176 3.987 4.172 1,838,804 +0.16(+3.94%)
Apr 21, 2010 4.016 4.059 3.956 4.014 247,789 -0.03(-0.66%)
Apr 20, 2010 4.045 4.053 4.020 4.041 438,926 +0.05(+1.34%)
Apr 19, 2010 3.975 4.023 3.923 3.988 646,810 +0.01(+0.17%)
Apr 16, 2010 4.020 4.030 3.935 3.981 691,889 -0.04(-1.01%)
Apr 15, 2010 4.022 4.059 3.977 4.021 1,049,153 -0.03(-0.62%)
Apr 14, 2010 4.078 4.109 4.034 4.046 849,451 -0.02(-0.57%)
Apr 13, 2010 4.110 4.117 4.035 4.070 317,624 -0.09(-2.26%)
Apr 12, 2010 4.172 4.191 4.149 4.164 362,552 -0.04(-0.95%)
Apr 09, 2010 4.234 4.237 4.169 4.204 820,263 -0.03(-0.65%)
Apr 08, 2010 4.179 4.238 4.133 4.231 1,130,064 +0.06(+1.43%)
Apr 07, 2010 4.221 4.242 4.159 4.172 612,032 -0.01(-0.21%)
Apr 06, 2010 4.147 4.228 4.134 4.180 1,289,119 +0.04(+1.00%)
Apr 05, 2010 4.243 4.244 4.092 4.139 720,742 -0.07(-1.64%)
Apr 01, 2010 4.161 4.208 4.208 4.208 2,791,539 +0.02(+0.56%)
Mar 31, 2010 4.142 4.192 4.133 4.185 2,854,823 +0.07(+1.66%)
Mar 30, 2010 4.128 4.138 4.071 4.116 764,803 +0.01(+0.13%)
Mar 29, 2010 4.052 4.120 4.029 4.111 688,139 +0.10(+2.54%)
Mar 26, 2010 4.022 4.022 3.966 4.009 956,831 -0.00(-0.11%)
Mar 25, 2010 4.087 4.087 4.004 4.013 1,353,375 -0.02(-0.45%)
Mar 24, 2010 4.093 4.100 4.010 4.032 713,578 -0.14(-3.26%)
Mar 23, 2010 4.121 4.178 4.090 4.167 552,069 +0.11(+2.66%)
Mar 22, 2010 3.988 4.082 3.970 4.059 554,789 +0.01(+0.17%)
Mar 19, 2010 4.191 4.202 4.018 4.052 843,838 -0.13(-3.10%)
Mar 18, 2010 4.151 4.184 4.109 4.182 674,969 -0.01(-0.16%)
Mar 17, 2010 4.156 4.228 4.156 4.189 729,700 +0.06(+1.34%)
Mar 16, 2010 4.119 4.147 4.055 4.134 979,955 +0.04(+1.03%)
Mar 15, 2010 4.055 4.093 4.039 4.091 623,964 -0.04(-0.96%)
Mar 12, 2010 4.210 4.216 4.083 4.131 721,309 -0.08(-1.99%)
Mar 11, 2010 4.220 4.251 4.166 4.215 610,874 -0.07(-1.65%)
Mar 10, 2010 4.232 4.296 4.220 4.286 1,167,342 +0.08(+1.95%)
Mar 09, 2010 4.056 4.243 4.055 4.204 1,153,245 +0.11(+2.64%)
Mar 08, 2010 4.061 4.115 3.989 4.096 1,407,806 +0.06(+1.54%)
Mar 05, 2010 4.003 4.036 3.988 4.033 476,992 +0.04(+1.06%)
Mar 04, 2010 4.009 4.038 3.925 3.991 535,774 +0.03(+0.84%)
Mar 03, 2010 3.945 4.025 3.919 3.958 931,160 +0.04(+1.07%)
Mar 02, 2010 3.863 3.976 3.863 3.916 612,052 +0.08(+2.13%)
Mar 01, 2010 3.811 3.845 3.788 3.834 533,252 +0.01(+0.29%)
Feb 26, 2010 3.888 3.888 3.795 3.823 1,038,954 -0.02(-0.40%)
Feb 25, 2010 3.762 3.849 3.743 3.839 783,672 +0.05(+1.27%)
Feb 24, 2010 3.814 3.827 3.754 3.790 1,028,608 +0.00(+0.10%)
Feb 23, 2010 3.815 3.858 3.754 3.787 1,099,669 -0.04(-0.94%)
Feb 22, 2010 3.874 3.891 3.801 3.823 1,497,753 -0.01(-0.36%)
Feb 19, 2010 3.837 3.871 3.805 3.836 975,739 +0.02(+0.51%)
Feb 18, 2010 3.809 3.848 3.782 3.817 778,024 +0.00(+0.04%)
Feb 17, 2010 3.789 3.842 3.776 3.815 1,077,239 +0.03(+0.72%)
Feb 16, 2010 3.773 3.800 3.765 3.788 443,390 +0.05(+1.28%)
Feb 12, 2010 3.713 3.740 3.740 3.740 3,480,798 -0.07(-1.83%)
Feb 11, 2010 3.775 3.828 3.741 3.810 944,912 -0.00(-0.04%)
Feb 10, 2010 3.834 3.870 3.782 3.811 917,502 -0.01(-0.29%)
Feb 09, 2010 3.774 3.914 3.736 3.823 2,530,272 +0.14(+3.77%)
Feb 08, 2010 3.665 3.792 3.648 3.684 2,496,991 -0.01(-0.35%)
Feb 05, 2010 3.613 3.701 3.538 3.696 2,481,983 +0.08(+2.09%)
Feb 04, 2010 3.755 3.755 3.577 3.621 1,337,653 -0.19(-5.07%)
Feb 03, 2010 3.859 3.874 3.790 3.814 762,874 -0.06(-1.47%)
Feb 02, 2010 3.901 3.917 3.825 3.871 896,845 +0.03(+0.87%)
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.