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: 4:10 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 (%)
Aug 30, 2013 8.491 8.510 8.224 8.346 1,885,820 -0.06(-0.72%)
Aug 29, 2013 8.434 8.529 8.323 8.407 434,800 -0.02(-0.23%)
Aug 28, 2013 8.331 8.537 8.255 8.426 968,568 +0.08(+0.96%)
Aug 27, 2013 8.487 8.487 8.190 8.346 1,190,129 -0.21(-2.49%)
Aug 26, 2013 8.731 8.731 8.537 8.560 376,548 -0.18(-2.05%)
Aug 23, 2013 8.426 8.781 8.422 8.739 841,708 +0.43(+5.18%)
Aug 22, 2013 8.251 8.400 8.217 8.308 697,815 +0.13(+1.54%)
Aug 21, 2013 8.240 8.346 8.141 8.182 491,694 +0.02(+0.28%)
Aug 20, 2013 8.163 8.320 8.141 8.160 810,467 +0.01(+0.14%)
Aug 19, 2013 8.331 8.373 8.137 8.148 1,037,572 -0.24(-2.82%)
Aug 16, 2013 8.552 8.579 8.384 8.384 851,204 -0.21(-2.44%)
Aug 15, 2013 8.624 8.640 8.533 8.594 876,733 -0.21(-2.34%)
Aug 14, 2013 8.906 9.017 8.777 8.800 718,734 -0.17(-1.91%)
Aug 13, 2013 9.013 9.066 8.880 8.971 678,207 -0.05(-0.51%)
Aug 12, 2013 9.177 9.245 8.982 9.017 568,280 -0.08(-0.92%)
Aug 09, 2013 8.990 9.173 8.956 9.101 580,944 +0.14(+1.53%)
Aug 08, 2013 8.921 9.055 8.769 8.963 612,524 +0.11(+1.25%)
Aug 07, 2013 8.857 8.958 8.827 8.853 784,990 -0.09(-0.97%)
Aug 06, 2013 9.011 9.030 8.887 8.940 735,235 -0.11(-1.16%)
Aug 05, 2013 9.094 9.101 9.004 9.045 579,209 +0.00(+0.00%)
Aug 02, 2013 8.891 9.079 8.864 9.045 686,722 +0.17(+1.95%)
Aug 01, 2013 9.165 9.199 8.846 8.872 1,386,512 +0.02(+0.26%)
Jul 31, 2013 8.849 8.898 8.770 8.849 1,510,780 -0.03(-0.30%)
Jul 30, 2013 8.992 8.992 8.864 8.876 432,502 -0.09(-0.97%)
Jul 29, 2013 9.056 9.064 8.879 8.962 1,767,729 -0.06(-0.63%)
Jul 26, 2013 9.068 9.098 8.940 9.019 225,326 -0.07(-0.75%)
Jul 25, 2013 8.989 9.090 8.940 9.086 374,572 +0.06(+0.62%)
Jul 24, 2013 9.131 9.150 8.940 9.030 334,829 -0.11(-1.19%)
Jul 23, 2013 9.165 9.188 9.064 9.139 505,848 +0.06(+0.70%)
Jul 22, 2013 9.022 9.099 8.928 9.075 1,103,134 +0.10(+1.09%)
Jul 19, 2013 9.045 9.064 8.936 8.977 462,272 -0.12(-1.28%)
Jul 18, 2013 9.026 9.113 8.970 9.094 590,877 +0.06(+0.62%)
Jul 17, 2013 8.936 9.060 8.917 9.037 676,986 +0.19(+2.13%)
Jul 16, 2013 9.026 9.034 8.815 8.849 1,109,475 -0.19(-2.08%)
Jul 15, 2013 8.868 9.068 8.842 9.037 1,056,744 +0.13(+1.48%)
Jul 12, 2013 8.823 8.928 8.804 8.906 1,011,890 -0.04(-0.42%)
Jul 11, 2013 8.785 8.943 8.695 8.943 1,295,867 +0.25(+2.86%)
Jul 10, 2013 8.661 8.782 8.631 8.695 827,380 +0.06(+0.65%)
Jul 09, 2013 8.635 8.684 8.624 8.639 327,810 +0.02(+0.26%)
Jul 08, 2013 8.665 8.695 8.608 8.616 1,028,640 -0.01(-0.09%)
Jul 05, 2013 8.706 8.815 8.578 8.624 1,042,652 -0.17(-1.88%)
Jul 03, 2013 8.842 8.842 8.729 8.789 1,167,488 -0.06(-0.64%)
Jul 02, 2013 8.936 9.011 8.793 8.846 1,355,549 -0.11(-1.22%)
Jul 01, 2013 8.932 9.011 8.868 8.955 605,511 -0.05(-0.58%)
Jun 28, 2013 9.004 9.071 8.925 9.007 1,756,898 -0.10(-1.12%)
Jun 27, 2013 8.876 9.143 8.861 9.109 1,261,015 +0.34(+3.86%)
Jun 26, 2013 8.518 8.774 8.503 8.770 942,026 +0.43(+5.09%)
Jun 25, 2013 8.394 8.394 8.195 8.345 746,932 +0.10(+1.23%)
Jun 24, 2013 8.277 8.304 8.089 8.244 921,194 -0.14(-1.70%)
Jun 21, 2013 8.417 8.469 8.274 8.387 1,026,367 +0.01(+0.09%)
Jun 20, 2013 8.364 8.484 8.281 8.379 4,175,674 -0.25(-2.88%)
Jun 19, 2013 8.868 8.879 8.616 8.627 962,390 -0.26(-2.96%)
Jun 18, 2013 8.913 8.977 8.842 8.891 594,200 -0.02(-0.25%)
Jun 17, 2013 8.970 9.037 8.785 8.913 1,206,167 -0.10(-1.09%)
Jun 14, 2013 8.985 9.052 8.970 9.011 737,104 +0.05(+0.55%)
Jun 13, 2013 9.007 9.049 8.955 8.962 1,127,554 -0.04(-0.46%)
Jun 12, 2013 9.252 9.252 8.985 9.004 897,736 -0.15(-1.64%)
Jun 11, 2013 8.977 9.278 8.789 9.154 1,214,702 -0.15(-1.66%)
Jun 10, 2013 9.177 9.399 9.105 9.308 1,347,913 +0.14(+1.48%)
Jun 07, 2013 9.233 9.357 9.147 9.173 829,001 -0.27(-2.83%)
Jun 06, 2013 9.395 9.504 9.323 9.440 676,973 +0.03(+0.36%)
Jun 05, 2013 9.534 9.692 9.376 9.406 720,585 -0.01(-0.08%)
Jun 04, 2013 9.549 9.587 9.350 9.414 677,581 -0.12(-1.22%)
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.