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

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

4.740 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 8.141 8.152 8.029 8.126 1,991,061 +0.03(+0.41%)
Aug 30, 2012 7.985 8.092 7.937 8.092 1,150,536 +0.05(+0.65%)
Aug 29, 2012 8.115 8.122 7.970 8.040 834,614 -0.14(-1.68%)
Aug 27, 2012 8.174 8.215 8.133 8.178 637,245 -0.01(-0.09%)
Aug 24, 2012 7.985 8.222 7.966 8.185 963,757 +0.19(+2.37%)
Aug 23, 2012 8.085 8.085 7.955 7.996 795,679 -0.12(-1.51%)
Aug 22, 2012 7.989 8.156 7.963 8.118 804,578 +0.10(+1.20%)
Aug 21, 2012 8.196 8.245 7.989 8.022 1,046,421 -0.13(-1.64%)
Aug 20, 2012 8.152 8.219 8.092 8.156 940,234 -0.11(-1.30%)
Aug 17, 2012 8.241 8.289 8.159 8.263 1,035,068 -0.00(-0.04%)
Aug 16, 2012 8.527 8.549 8.208 8.267 1,307,001 -0.12(-1.42%)
Aug 15, 2012 8.438 8.486 8.300 8.386 910,764 -0.06(-0.66%)
Aug 14, 2012 8.542 8.579 8.401 8.442 1,095,356 -0.01(-0.13%)
Aug 13, 2012 8.501 8.530 8.382 8.453 1,051,755 -0.05(-0.57%)
Aug 10, 2012 8.460 8.568 8.434 8.501 1,619,170 +0.03(+0.39%)
Aug 09, 2012 8.475 8.501 8.434 8.468 602,378 +0.05(+0.63%)
Aug 08, 2012 8.547 8.554 8.393 8.415 1,057,523 -0.13(-1.50%)
Aug 07, 2012 8.826 8.907 8.536 8.543 1,409,317 -0.24(-2.68%)
Aug 06, 2012 8.720 8.822 8.668 8.778 931,203 +0.01(+0.13%)
Aug 03, 2012 8.782 8.830 8.676 8.767 1,105,672 +0.18(+2.10%)
Aug 02, 2012 8.573 8.709 8.518 8.587 1,427,107 +0.13(+1.52%)
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.