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

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

4.800 +0.100 (+2.13%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 13, 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 31, 2010 4.142 4.192 4.133 4.185 2,854,823 +0.07(+1.66%)
Mar 30, 2010 4.128 4.138 4.071 4.116 764,803 +0.01(+0.13%)
Mar 29, 2010 4.052 4.120 4.029 4.111 688,139 +0.10(+2.54%)
Mar 26, 2010 4.022 4.022 3.966 4.009 956,831 -0.00(-0.11%)
Mar 25, 2010 4.087 4.087 4.004 4.013 1,353,375 -0.02(-0.45%)
Mar 24, 2010 4.093 4.100 4.010 4.032 713,578 -0.14(-3.26%)
Mar 23, 2010 4.121 4.178 4.090 4.167 552,069 +0.11(+2.66%)
Mar 22, 2010 3.988 4.082 3.970 4.059 554,789 +0.01(+0.17%)
Mar 19, 2010 4.191 4.202 4.018 4.052 843,838 -0.13(-3.10%)
Mar 18, 2010 4.151 4.184 4.109 4.182 674,969 -0.01(-0.16%)
Mar 17, 2010 4.156 4.228 4.156 4.189 729,700 +0.06(+1.34%)
Mar 16, 2010 4.119 4.147 4.055 4.134 979,955 +0.04(+1.03%)
Mar 15, 2010 4.055 4.093 4.039 4.091 623,964 -0.04(-0.96%)
Mar 12, 2010 4.210 4.216 4.083 4.131 721,309 -0.08(-1.99%)
Mar 11, 2010 4.220 4.251 4.166 4.215 610,874 -0.07(-1.65%)
Mar 10, 2010 4.232 4.296 4.220 4.286 1,167,342 +0.08(+1.95%)
Mar 09, 2010 4.056 4.243 4.055 4.204 1,153,245 +0.11(+2.64%)
Mar 08, 2010 4.061 4.115 3.989 4.096 1,407,806 +0.06(+1.54%)
Mar 05, 2010 4.003 4.036 3.988 4.033 476,992 +0.04(+1.06%)
Mar 04, 2010 4.009 4.038 3.925 3.991 535,774 +0.03(+0.84%)
Mar 03, 2010 3.945 4.025 3.919 3.958 931,160 +0.04(+1.07%)
Mar 02, 2010 3.863 3.976 3.863 3.916 612,052 +0.08(+2.13%)
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.