Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.740 -0.060 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 9.021 9.106 8.924 8.950 706,814 -0.15(-1.67%)
Jan 30, 2013 8.928 9.151 8.876 9.103 2,227,268 +0.08(+0.91%)
Jan 29, 2013 8.813 9.040 8.776 9.021 1,538,717 +0.33(+3.76%)
Jan 28, 2013 8.579 8.728 8.568 8.694 924,666 +0.14(+1.69%)
Jan 25, 2013 8.419 8.579 8.386 8.549 1,174,298 +0.17(+2.08%)
Jan 24, 2013 8.442 8.460 8.274 8.375 884,365 -0.09(-1.01%)
Jan 23, 2013 8.289 8.486 8.276 8.460 721,548 +0.16(+1.88%)
Jan 22, 2013 8.300 8.330 8.226 8.304 888,003 -0.05(-0.58%)
Jan 18, 2013 8.326 8.401 8.237 8.352 1,254,269 +0.00(+0.04%)
Jan 17, 2013 8.386 8.445 8.334 8.349 791,513 -0.03(-0.31%)
Jan 16, 2013 8.356 8.419 8.338 8.375 465,938 -0.07(-0.84%)
Jan 15, 2013 8.404 8.475 8.404 8.445 475,903 -0.01(-0.09%)
Jan 14, 2013 8.468 8.494 8.345 8.453 777,466 -0.05(-0.57%)
Jan 11, 2013 8.516 8.520 8.453 8.501 438,786 +0.00(+0.00%)
Jan 10, 2013 8.531 8.549 8.416 8.501 686,493 -0.04(-0.48%)
Jan 09, 2013 8.553 8.583 8.501 8.542 695,745 -0.01(-0.13%)
Jan 08, 2013 8.557 8.590 8.508 8.553 715,980 +0.01(+0.09%)
Jan 07, 2013 8.527 8.572 8.486 8.546 1,031,121 +0.04(+0.48%)
Jan 04, 2013 8.352 8.523 8.334 8.505 883,514 +0.20(+2.42%)
Jan 03, 2013 8.293 8.349 8.193 8.304 1,019,446 -0.09(-1.02%)
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.