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

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

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 7.876 8.014 7.840 7.991 1,962,504 +0.18(+2.33%)
Mar 30, 2015 7.638 7.824 7.619 7.809 1,576,461 +0.24(+3.13%)
Mar 27, 2015 7.599 7.670 7.512 7.571 1,421,341 -0.08(-1.03%)
Mar 26, 2015 7.706 7.737 7.567 7.650 1,990,347 -0.07(-0.92%)
Mar 25, 2015 7.880 7.907 7.706 7.722 1,255,563 -0.04(-0.51%)
Mar 24, 2015 7.860 7.888 7.698 7.761 1,045,342 +0.06(+0.72%)
Mar 23, 2015 7.670 7.737 7.603 7.706 1,092,037 +0.11(+1.46%)
Mar 20, 2015 7.468 7.638 7.460 7.595 2,333,714 +0.33(+4.58%)
Mar 19, 2015 7.401 7.457 7.251 7.263 889,332 -0.28(-3.77%)
Mar 18, 2015 7.271 7.583 7.251 7.547 1,183,363 +0.24(+3.30%)
Mar 17, 2015 7.073 7.342 7.073 7.306 899,500 +0.12(+1.71%)
Mar 16, 2015 7.168 7.231 7.128 7.184 988,844 +0.14(+2.02%)
Mar 13, 2015 7.053 7.085 6.919 7.041 1,136,641 -0.22(-3.00%)
Mar 12, 2015 7.401 7.437 7.199 7.259 625,597 +0.05(+0.66%)
Mar 11, 2015 7.156 7.267 7.132 7.211 577,851 -0.02(-0.27%)
Mar 10, 2015 7.247 7.275 7.104 7.231 2,556,784 -0.04(-0.60%)
Mar 09, 2015 7.460 7.480 7.275 7.275 876,000 -0.27(-3.52%)
Mar 06, 2015 7.524 7.595 7.500 7.540 560,638 -0.15(-1.95%)
Mar 05, 2015 7.650 7.714 7.575 7.690 991,873 -0.04(-0.47%)
Mar 04, 2015 7.746 8.000 7.457 7.726 1,239,102 -0.27(-3.42%)
Mar 03, 2015 7.946 8.036 7.942 8.000 721,403 +0.04(+0.44%)
Mar 02, 2015 8.090 8.106 7.883 7.965 639,381 -0.20(-2.49%)
Feb 27, 2015 8.075 8.208 8.008 8.169 1,370,642 +0.22(+2.71%)
Feb 26, 2015 7.977 8.028 7.813 7.953 862,491 +0.00(+0.05%)
Feb 25, 2015 7.816 7.969 7.726 7.949 589,398 -0.05(-0.64%)
Feb 24, 2015 7.773 8.039 7.699 8.000 1,006,070 +0.20(+2.56%)
Feb 23, 2015 7.867 7.899 7.726 7.801 843,169 -0.00(-0.05%)
Feb 20, 2015 7.746 7.820 7.703 7.805 578,627 -0.10(-1.24%)
Feb 19, 2015 7.816 7.942 7.766 7.902 449,418 -0.07(-0.88%)
Feb 18, 2015 8.012 8.106 7.910 7.973 701,895 -0.03(-0.39%)
Feb 17, 2015 7.934 8.032 7.848 8.004 329,435 +0.07(+0.84%)
Feb 13, 2015 7.879 7.938 7.938 7.938 686,839 +0.02(+0.25%)
Feb 12, 2015 7.781 7.928 7.742 7.918 696,243 +0.35(+4.60%)
Feb 11, 2015 7.543 7.605 7.417 7.570 1,187,514 -0.21(-2.67%)
Feb 10, 2015 7.766 7.793 7.676 7.777 1,011,497 -0.20(-2.50%)
Feb 09, 2015 7.773 8.032 7.769 7.977 1,589,692 +0.09(+1.14%)
Feb 06, 2015 7.766 7.918 7.758 7.887 1,561,477 -0.09(-1.13%)
Feb 05, 2015 7.726 7.985 7.726 7.977 1,424,664 +0.18(+2.36%)
Feb 04, 2015 7.711 7.859 7.707 7.793 1,394,603 -0.16(-1.97%)
Feb 03, 2015 7.805 7.955 7.766 7.949 1,726,551 +0.08(+0.99%)
Feb 02, 2015 7.652 7.887 7.652 7.871 955,980 +0.21(+2.76%)
Jan 30, 2015 7.574 7.750 7.570 7.660 1,456,419 -0.25(-3.12%)
Jan 29, 2015 7.883 7.922 7.719 7.906 1,005,042 +0.06(+0.75%)
Jan 28, 2015 7.832 7.957 7.762 7.848 2,013,973 -0.15(-1.86%)
Jan 27, 2015 7.726 8.000 7.648 7.996 1,964,793 +0.15(+1.89%)
Jan 26, 2015 7.867 7.902 7.793 7.848 865,550 -0.07(-0.84%)
Jan 23, 2015 8.016 8.024 7.899 7.914 966,143 -0.08(-0.98%)
Jan 22, 2015 8.059 8.059 7.830 7.992 1,449,402 +0.13(+1.59%)
Jan 21, 2015 7.679 7.949 7.676 7.867 1,231,689 +0.27(+3.61%)
Jan 20, 2015 7.546 7.597 7.496 7.593 772,951 +0.01(+0.10%)
Jan 16, 2015 7.476 7.633 7.460 7.586 967,398 +0.29(+3.91%)
Jan 15, 2015 7.429 7.519 7.300 7.300 702,314 -0.13(-1.74%)
Jan 14, 2015 7.390 7.457 7.288 7.429 944,185 +0.14(+1.88%)
Jan 13, 2015 7.237 7.386 7.198 7.292 881,979 +0.12(+1.64%)
Jan 12, 2015 7.245 7.253 7.104 7.175 1,154,565 -0.21(-2.81%)
Jan 09, 2015 7.284 7.394 7.245 7.382 1,249,462 +0.04(+0.59%)
Jan 08, 2015 7.261 7.429 7.226 7.339 990,672 +0.00(+0.00%)
Jan 07, 2015 7.386 7.410 7.261 7.339 1,367,562 +0.20(+2.74%)
Jan 06, 2015 7.120 7.171 7.073 7.144 1,848,137 +0.07(+0.94%)
Jan 05, 2015 7.179 7.198 7.077 7.077 1,380,125 -0.22(-3.05%)
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.