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

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

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 8.475 8.539 8.381 8.414 1,722,100 +0.07(+0.84%)
Jul 30, 2015 8.315 8.385 8.192 8.344 1,281,887 +0.00(+0.05%)
Jul 29, 2015 8.147 8.373 8.090 8.340 1,476,702 +0.18(+2.26%)
Jul 28, 2015 8.164 8.225 7.930 8.155 1,776,414 +0.04(+0.51%)
Jul 27, 2015 8.172 8.198 8.065 8.114 890,465 -0.14(-1.64%)
Jul 24, 2015 8.295 8.305 8.172 8.250 724,660 -0.11(-1.37%)
Jul 23, 2015 8.451 8.586 8.336 8.365 1,395,159 -0.27(-3.14%)
Jul 22, 2015 8.656 8.672 8.545 8.636 963,524 -0.07(-0.75%)
Jul 21, 2015 8.640 8.767 8.627 8.701 990,815 +0.09(+1.05%)
Jul 20, 2015 8.541 8.664 8.521 8.611 1,215,606 -0.05(-0.57%)
Jul 17, 2015 8.808 8.808 8.578 8.660 1,115,777 -0.15(-1.72%)
Jul 16, 2015 8.976 8.993 8.755 8.812 1,010,562 -0.09(-1.06%)
Jul 15, 2015 8.787 8.931 8.746 8.906 1,183,199 +0.10(+1.12%)
Jul 14, 2015 8.742 8.853 8.697 8.808 1,026,311 +0.06(+0.66%)
Jul 13, 2015 8.685 8.763 8.586 8.750 1,075,849 +0.12(+1.38%)
Jul 10, 2015 8.430 8.675 8.397 8.631 1,741,772 +0.27(+3.24%)
Jul 09, 2015 8.447 8.504 8.361 8.361 697,701 +0.07(+0.89%)
Jul 08, 2015 8.381 8.422 8.270 8.287 976,208 -0.20(-2.37%)
Jul 07, 2015 8.475 8.496 8.270 8.488 1,519,067 -0.07(-0.86%)
Jul 06, 2015 8.496 8.586 8.447 8.562 1,169,469 -0.10(-1.18%)
Jul 02, 2015 8.533 8.664 8.664 8.664 1,419,957 +0.19(+2.23%)
Jul 01, 2015 8.672 8.689 8.406 8.475 2,148,865 -0.15(-1.76%)
Jun 30, 2015 8.701 8.750 8.607 8.627 1,549,349 +0.02(+0.24%)
Jun 29, 2015 8.549 8.672 8.525 8.607 1,289,525 -0.09(-0.99%)
Jun 26, 2015 8.763 8.812 8.664 8.693 1,365,798 -0.07(-0.80%)
Jun 25, 2015 8.890 8.898 8.705 8.763 967,430 -0.10(-1.16%)
Jun 24, 2015 9.009 9.050 8.845 8.865 1,150,709 -0.14(-1.59%)
Jun 23, 2015 9.005 9.038 8.939 9.009 870,691 -0.05(-0.50%)
Jun 22, 2015 9.144 9.181 9.038 9.054 749,293 +0.05(+0.50%)
Jun 19, 2015 9.157 9.198 9.009 9.009 1,658,246 -0.21(-2.31%)
Jun 18, 2015 9.288 9.333 9.157 9.222 949,544 +0.03(+0.36%)
Jun 17, 2015 9.046 9.231 8.982 9.190 1,065,679 +0.09(+0.95%)
Jun 16, 2015 9.050 9.153 9.001 9.103 1,045,540 +0.14(+1.51%)
Jun 15, 2015 8.886 8.980 8.849 8.968 1,105,722 +0.00(+0.05%)
Jun 12, 2015 8.984 8.984 8.837 8.964 951,045 -0.09(-0.95%)
Jun 11, 2015 8.960 9.058 8.845 9.050 1,035,835 +0.04(+0.46%)
Jun 10, 2015 9.288 9.288 8.968 9.009 1,672,862 -0.02(-0.27%)
Jun 09, 2015 9.050 9.071 8.943 9.034 1,340,775 -0.05(-0.50%)
Jun 08, 2015 9.169 9.177 9.042 9.079 832,544 +0.09(+0.96%)
Jun 05, 2015 8.902 9.103 8.812 8.993 1,515,332 +0.05(+0.50%)
Jun 04, 2015 9.062 9.108 8.915 8.947 1,028,509 -0.16(-1.80%)
Jun 03, 2015 9.227 9.227 9.073 9.112 879,457 -0.07(-0.76%)
Jun 02, 2015 9.038 9.181 9.005 9.181 1,192,445 +0.24(+2.66%)
Jun 01, 2015 8.878 8.976 8.804 8.943 810,333 +0.07(+0.74%)
May 29, 2015 9.062 9.132 8.837 8.878 1,853,963 -0.21(-2.35%)
May 28, 2015 9.030 9.091 8.956 9.091 1,064,666 -0.08(-0.85%)
May 27, 2015 9.071 9.186 8.943 9.169 1,589,573 -0.07(-0.71%)
May 26, 2015 9.329 9.383 9.157 9.235 1,190,267 -0.31(-3.27%)
May 22, 2015 9.752 9.547 9.547 9.547 1,286,928 -0.23(-2.35%)
May 21, 2015 9.756 9.813 9.694 9.777 786,400 -0.06(-0.63%)
May 20, 2015 9.756 9.875 9.645 9.838 810,993 +0.12(+1.22%)
May 19, 2015 9.789 9.789 9.666 9.719 991,748 -0.16(-1.58%)
May 18, 2015 10.05 10.07 9.871 9.875 1,302,894 -0.18(-1.80%)
May 15, 2015 9.957 10.06 9.813 10.06 1,322,142 +0.18(+1.79%)
May 14, 2015 9.777 9.912 9.760 9.879 1,844,242 +0.23(+2.38%)
May 13, 2015 9.813 9.830 9.608 9.649 797,488 -0.06(-0.59%)
May 12, 2015 9.575 9.756 9.543 9.707 842,969 +0.09(+0.94%)
May 11, 2015 9.838 9.838 9.539 9.616 1,162,418 -0.22(-2.21%)
May 08, 2015 9.633 9.978 9.580 9.834 1,332,881 +0.28(+2.92%)
May 07, 2015 9.777 9.777 9.407 9.555 1,642,653 +0.08(+0.87%)
May 06, 2015 9.493 9.534 9.374 9.473 797,181 +0.11(+1.14%)
May 05, 2015 9.288 9.424 9.284 9.366 883,246 +0.00(+0.00%)
May 04, 2015 9.440 9.493 9.294 9.366 907,352 -0.07(-0.70%)
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.