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

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

4.770 -0.510 (-9.66%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 9, 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 (%)
Dec 31, 2012 8.312 8.364 8.185 8.274 978,009 -0.02(-0.22%)
Dec 28, 2012 8.204 8.386 8.163 8.293 1,126,354 +0.06(+0.77%)
Dec 27, 2012 8.137 8.230 8.100 8.230 1,166,867 +0.21(+2.64%)
Dec 26, 2012 8.089 8.104 8.007 8.018 641,793 -0.04(-0.51%)
Dec 24, 2012 8.048 8.096 7.983 8.059 242,440 -0.05(-0.64%)
Dec 21, 2012 7.963 8.137 7.937 8.111 2,708,425 +0.08(+1.02%)
Dec 20, 2012 7.970 8.029 7.903 8.029 1,236,560 +0.04(+0.56%)
Dec 19, 2012 7.833 8.022 7.799 7.985 925,490 +0.20(+2.53%)
Dec 18, 2012 7.729 7.795 7.706 7.788 2,958,793 +0.09(+1.11%)
Dec 17, 2012 7.699 7.725 7.665 7.703 856,109 +0.03(+0.34%)
Dec 14, 2012 7.736 7.747 7.673 7.677 575,896 -0.06(-0.77%)
Dec 13, 2012 7.795 7.829 7.706 7.736 513,336 -0.05(-0.67%)
Dec 12, 2012 7.795 7.829 7.755 7.788 615,435 -0.06(-0.76%)
Dec 11, 2012 7.851 7.885 7.810 7.847 1,094,737 +0.01(+0.09%)
Dec 10, 2012 7.888 7.892 7.825 7.840 1,483,115 -0.09(-1.12%)
Dec 07, 2012 7.911 7.933 7.836 7.929 464,147 +0.01(+0.14%)
Dec 06, 2012 7.866 7.922 7.833 7.918 508,697 +0.06(+0.71%)
Dec 05, 2012 7.810 7.877 7.743 7.862 2,420,775 +0.15(+1.97%)
Dec 04, 2012 7.807 7.818 7.677 7.710 753,079 +0.07(+0.97%)
Nov 30, 2012 7.762 7.788 7.613 7.636 1,595,639 -0.23(-2.88%)
Nov 29, 2012 7.940 7.955 7.836 7.862 1,112,444 -0.12(-1.44%)
Nov 28, 2012 7.847 7.977 7.792 7.977 1,173,442 +0.16(+1.99%)
Nov 27, 2012 8.007 8.033 7.784 7.821 983,090 -0.19(-2.41%)
Nov 26, 2012 7.833 8.029 7.825 8.015 792,698 +0.20(+2.62%)
Nov 23, 2012 7.758 7.833 7.743 7.810 221,995 +0.09(+1.11%)
Nov 21, 2012 7.795 7.836 7.647 7.725 1,158,479 -0.13(-1.70%)
Nov 20, 2012 7.766 7.862 7.616 7.859 373,339 +0.06(+0.81%)
Nov 19, 2012 7.803 7.829 7.743 7.795 698,069 +0.09(+1.16%)
Nov 16, 2012 7.762 7.803 7.610 7.706 914,068 +0.04(+0.53%)
Nov 15, 2012 7.725 7.762 7.613 7.665 380,905 -0.07(-0.96%)
Nov 14, 2012 7.825 7.825 7.651 7.740 668,848 -0.08(-1.04%)
Nov 13, 2012 7.940 7.992 7.784 7.821 938,891 -0.16(-2.00%)
Nov 12, 2012 7.981 8.044 7.955 7.981 1,213,013 +0.06(+0.75%)
Nov 09, 2012 7.944 7.981 7.873 7.922 1,064,466 -0.02(-0.28%)
Nov 08, 2012 7.985 8.003 7.903 7.944 1,613,222 +0.07(+0.94%)
Nov 07, 2012 7.873 7.896 7.743 7.870 1,270,129 +0.09(+1.19%)
Nov 06, 2012 7.721 7.814 7.673 7.777 952,031 +0.10(+1.36%)
Nov 05, 2012 7.688 7.743 7.658 7.673 768,343 -0.03(-0.34%)
Nov 02, 2012 7.769 7.788 7.669 7.699 463,130 -0.07(-0.91%)
Nov 01, 2012 7.818 7.859 7.751 7.769 885,079 +0.03(+0.43%)
Oct 31, 2012 7.922 7.944 7.654 7.736 1,584,090 -0.01(-0.10%)
Oct 26, 2012 7.766 7.743 7.743 7.743 773,858 -0.12(-1.47%)
Oct 25, 2012 7.922 7.922 7.818 7.859 1,459,875 +0.10(+1.24%)
Oct 24, 2012 7.829 7.903 7.758 7.762 1,873,232 +0.07(+0.97%)
Oct 23, 2012 7.535 7.751 7.513 7.688 1,944,120 +0.05(+0.68%)
Oct 19, 2012 7.743 7.781 7.595 7.636 732,047 -0.10(-1.34%)
Oct 18, 2012 7.799 7.829 7.639 7.740 1,075,738 -0.07(-0.90%)
Oct 17, 2012 7.788 7.914 7.717 7.810 1,433,070 +0.11(+1.45%)
Oct 16, 2012 7.717 7.799 7.621 7.699 2,096,633 -0.13(-1.61%)
Oct 15, 2012 7.996 8.059 7.807 7.825 1,961,138 -0.39(-4.75%)
Oct 12, 2012 8.300 8.323 8.200 8.215 332,053 -0.08(-0.94%)
Oct 11, 2012 8.248 8.375 8.234 8.293 1,337,255 +0.07(+0.90%)
Oct 10, 2012 8.378 8.393 8.211 8.219 909,996 -0.12(-1.47%)
Oct 09, 2012 8.423 8.445 8.334 8.341 1,895,066 -0.07(-0.84%)
Oct 08, 2012 8.404 8.460 8.345 8.412 631,289 -0.03(-0.40%)
Oct 05, 2012 8.423 8.508 8.393 8.445 1,557,899 +0.05(+0.62%)
Oct 04, 2012 8.401 8.427 8.319 8.393 2,257,506 +0.03(+0.31%)
Oct 03, 2012 8.416 8.445 8.349 8.367 873,318 -0.05(-0.57%)
Oct 02, 2012 8.375 8.442 8.323 8.416 3,643,135 +0.06(+0.71%)
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.