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, 2009 2.409 2.425 2.367 2.372 530,352 -0.04(-1.69%)
Apr 29, 2009 2.352 2.437 2.351 2.413 535,941 +0.11(+4.65%)
Apr 28, 2009 2.247 2.354 2.240 2.306 1,096,979 +0.04(+1.96%)
Apr 27, 2009 2.266 2.303 2.239 2.262 701,162 -0.06(-2.39%)
Apr 24, 2009 2.247 2.326 2.237 2.317 690,839 +0.09(+3.89%)
Apr 23, 2009 2.207 2.248 2.168 2.230 1,025,672 +0.03(+1.16%)
Apr 22, 2009 2.144 2.222 2.129 2.205 1,649,527 +0.01(+0.54%)
Apr 21, 2009 2.079 2.211 2.039 2.193 1,048,185 +0.06(+2.96%)
Apr 20, 2009 2.120 2.147 2.105 2.130 898,830 -0.02(-0.75%)
Apr 17, 2009 2.159 2.185 2.136 2.146 1,092,423 -0.09(-3.82%)
Apr 16, 2009 2.293 2.293 2.188 2.231 1,104,531 -0.02(-0.76%)
Apr 15, 2009 2.215 2.265 2.181 2.248 1,286,404 -0.01(-0.45%)
Apr 14, 2009 2.234 2.284 2.229 2.258 551,772 -0.05(-2.00%)
Apr 13, 2009 2.314 2.334 2.272 2.304 838,315 -0.02(-0.77%)
Apr 09, 2009 2.319 2.342 2.271 2.322 582,575 +0.08(+3.73%)
Apr 08, 2009 2.251 2.280 2.197 2.239 1,254,015 +0.03(+1.19%)
Apr 07, 2009 2.206 2.236 2.179 2.212 665,414 -0.00(-0.04%)
Apr 06, 2009 2.254 2.257 2.167 2.213 760,455 -0.04(-1.74%)
Apr 03, 2009 2.229 2.257 2.205 2.252 1,096,651 +0.04(+2.01%)
Apr 02, 2009 2.137 2.274 2.137 2.208 1,525,397 +0.14(+6.71%)
Apr 01, 2009 2.010 2.076 2.010 2.069 1,538,456 +0.06(+3.14%)
Mar 31, 2009 2.045 2.055 1.993 2.006 1,147,183 -0.01(-0.59%)
Mar 30, 2009 2.035 2.037 1.982 2.018 676,242 -0.12(-5.46%)
Mar 26, 2009 2.111 2.147 2.091 2.135 851,092 +0.07(+3.34%)
Mar 25, 2009 2.107 2.162 2.051 2.066 1,415,278 -0.03(-1.30%)
Mar 24, 2009 2.132 2.159 2.077 2.093 999,625 -0.09(-4.25%)
Mar 23, 2009 2.107 2.195 2.097 2.186 1,589,141 +0.09(+4.35%)
Mar 20, 2009 2.146 2.153 2.077 2.095 797,847 -0.06(-2.77%)
Mar 19, 2009 2.170 2.173 2.119 2.154 1,700,036 -0.02(-0.78%)
Mar 18, 2009 2.081 2.194 2.043 2.171 1,620,450 +0.07(+3.49%)
Mar 17, 2009 2.027 2.106 2.005 2.098 1,623,292 +0.07(+3.53%)
Mar 16, 2009 2.104 2.170 2.025 2.027 2,038,333 -0.06(-3.09%)
Mar 13, 2009 2.154 2.156 2.044 2.091 0 -0.07(-3.35%)
Mar 12, 2009 2.197 2.202 2.107 2.164 2,913,689 +0.02(+0.75%)
Mar 11, 2009 2.152 2.199 2.130 2.148 1,152,632 -0.03(-1.29%)
Mar 10, 2009 2.086 2.177 2.086 2.176 2,936,847 +0.13(+6.55%)
Mar 09, 2009 2.009 2.070 2.002 2.042 1,164,000 -0.02(-1.07%)
Mar 06, 2009 2.027 2.075 2.003 2.064 0 +0.06(+2.97%)
Mar 05, 2009 1.976 2.029 1.962 2.005 734,596 -0.00(-0.13%)
Mar 04, 2009 1.886 2.020 1.886 2.007 1,343,571 +0.19(+10.19%)
Mar 02, 2009 1.858 1.889 1.805 1.821 1,421,819 -0.10(-5.19%)
Feb 27, 2009 1.916 1.964 1.907 1.921 0 -0.03(-1.74%)
Feb 26, 2009 1.953 2.046 1.946 1.955 1,215,507 +0.04(+2.23%)
Feb 25, 2009 1.924 1.959 1.876 1.913 1,573,687 -0.00(-0.18%)
Feb 24, 2009 1.855 1.956 1.840 1.916 1,060,022 +0.07(+3.59%)
Feb 23, 2009 1.984 2.001 1.815 1.850 740,139 -0.11(-5.81%)
Feb 20, 2009 1.996 2.025 1.936 1.964 1,816,579 -0.05(-2.37%)
Feb 19, 2009 2.056 2.060 1.982 2.011 1,069,488 -0.01(-0.51%)
Feb 18, 2009 2.047 2.047 1.980 2.022 1,083,275 +0.01(+0.68%)
Feb 17, 2009 2.027 2.084 1.997 2.008 4,360,064 -0.09(-4.46%)
Feb 13, 2009 2.117 2.150 2.094 2.102 1,276,069 -0.00(-0.16%)
Feb 12, 2009 2.085 2.139 2.067 2.105 1,233,992 +0.01(+0.57%)
Feb 11, 2009 2.069 2.114 2.050 2.093 922,117 +0.01(+0.53%)
Feb 10, 2009 2.071 2.125 2.014 2.082 1,096,862 +0.00(+0.04%)
Feb 09, 2009 2.077 2.097 2.062 2.081 955,998 -0.00(-0.20%)
Feb 06, 2009 1.998 2.109 1.998 2.085 1,481,147 +0.09(+4.52%)
Feb 05, 2009 1.987 2.030 1.936 1.995 2,619,782 +0.01(+0.26%)
Feb 04, 2009 1.938 2.016 1.930 1.990 2,427,140 +0.06(+2.95%)
Feb 03, 2009 1.936 1.965 1.916 1.933 8,208,601 +0.00(+0.00%)
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.