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

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

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2012 8.073 8.091 7.941 7.967 1,987,045 -0.06(-0.73%)
Mar 29, 2012 8.036 8.070 7.952 8.025 2,647,305 -0.07(-0.86%)
Mar 28, 2012 8.150 8.161 8.018 8.095 1,454,852 -0.02(-0.23%)
Mar 27, 2012 8.106 8.143 8.081 8.114 2,329,103 +0.00(+0.00%)
Mar 26, 2012 8.084 8.132 8.029 8.114 1,669,651 +0.03(+0.41%)
Mar 23, 2012 8.103 8.147 8.011 8.081 4,387,278 +0.01(+0.18%)
Mar 22, 2012 8.158 8.161 8.022 8.066 1,612,477 -0.10(-1.26%)
Mar 21, 2012 8.018 8.213 7.959 8.169 5,357,761 +0.22(+2.73%)
Mar 20, 2012 8.003 8.047 7.919 7.952 682,462 -0.15(-1.86%)
Mar 19, 2012 8.092 8.180 8.081 8.103 530,490 -0.04(-0.54%)
Mar 16, 2012 8.202 8.224 8.136 8.147 446,354 -0.06(-0.76%)
Mar 15, 2012 8.227 8.249 8.136 8.209 979,783 +0.02(+0.27%)
Mar 14, 2012 8.319 8.367 8.132 8.187 661,351 -0.11(-1.37%)
Mar 13, 2012 8.059 8.330 8.000 8.301 1,293,340 +0.21(+2.54%)
Mar 12, 2012 8.059 8.099 7.970 8.095 762,918 -0.06(-0.77%)
Mar 09, 2012 8.227 8.235 8.125 8.158 494,446 -0.12(-1.42%)
Mar 08, 2012 8.213 8.323 8.205 8.275 501,824 +0.15(+1.81%)
Mar 07, 2012 8.062 8.191 8.025 8.128 643,674 +0.04(+0.55%)
Mar 06, 2012 8.136 8.154 8.036 8.084 691,338 -0.25(-3.04%)
Mar 05, 2012 8.227 8.349 8.121 8.338 1,081,673 -0.01(-0.13%)
Mar 02, 2012 8.518 8.580 8.224 8.349 1,556,713 -0.19(-2.19%)
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.