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

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

4.650 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2009 3.392 3.466 3.358 3.421 1,053,728 +0.05(+1.47%)
Sep 29, 2009 3.408 3.423 3.348 3.371 298,521 -0.04(-1.20%)
Sep 28, 2009 3.381 3.432 3.381 3.412 423,121 +0.03(+0.91%)
Sep 25, 2009 3.318 3.397 3.298 3.381 464,564 +0.06(+1.90%)
Sep 24, 2009 3.415 3.424 3.304 3.318 609,985 -0.10(-2.79%)
Sep 23, 2009 3.421 3.457 3.393 3.414 666,330 -0.03(-0.91%)
Sep 22, 2009 3.454 3.471 3.407 3.445 668,714 -0.05(-1.29%)
Sep 21, 2009 3.373 3.490 3.369 3.490 429,486 +0.08(+2.35%)
Sep 18, 2009 3.430 3.455 3.389 3.410 609,151 +0.05(+1.55%)
Sep 17, 2009 3.404 3.455 3.355 3.358 1,026,964 -0.01(-0.15%)
Sep 16, 2009 3.411 3.411 3.346 3.364 908,131 +0.00(+0.08%)
Sep 15, 2009 3.354 3.377 3.294 3.361 413,890 +0.02(+0.74%)
Sep 14, 2009 3.274 3.337 3.256 3.336 329,372 +0.05(+1.50%)
Sep 11, 2009 3.287 3.321 3.258 3.287 430,895 -0.03(-0.85%)
Sep 10, 2009 3.250 3.320 3.209 3.315 1,097,308 +0.08(+2.37%)
Sep 09, 2009 3.247 3.275 3.220 3.238 471,516 +0.00(+0.08%)
Sep 08, 2009 3.214 3.236 3.180 3.236 570,538 +0.07(+2.07%)
Sep 04, 2009 3.108 3.193 3.078 3.170 447,994 +0.07(+2.28%)
Sep 03, 2009 3.045 3.128 3.030 3.100 403,944 +0.03(+1.11%)
Sep 02, 2009 2.949 3.131 2.929 3.066 914,731 +0.08(+2.77%)
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.