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

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

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 6.096 6.178 6.003 6.042 2,270,489 -0.03(-0.47%)
Mar 30, 2011 6.117 6.117 6.032 6.071 689,923 +0.04(+0.65%)
Mar 29, 2011 5.946 6.082 5.914 6.032 800,230 +0.11(+1.87%)
Mar 28, 2011 5.971 5.996 5.910 5.921 458,031 -0.03(-0.48%)
Mar 25, 2011 5.971 6.007 5.914 5.950 490,491 +0.04(+0.60%)
Mar 24, 2011 5.989 6.035 5.900 5.914 751,958 +0.01(+0.18%)
Mar 23, 2011 5.871 5.921 5.850 5.903 465,709 +0.01(+0.24%)
Mar 22, 2011 5.793 5.914 5.793 5.889 745,699 +0.08(+1.41%)
Mar 21, 2011 5.731 5.896 5.731 5.807 1,308,574 +0.17(+3.10%)
Mar 18, 2011 5.718 5.739 5.618 5.632 653,749 -0.02(-0.38%)
Mar 17, 2011 5.664 5.739 5.611 5.654 842,132 +0.06(+1.02%)
Mar 16, 2011 5.700 5.718 5.554 5.597 1,031,830 -0.07(-1.26%)
Mar 15, 2011 5.668 5.789 5.586 5.668 753,918 -0.12(-2.09%)
Mar 14, 2011 5.732 5.793 5.682 5.789 624,926 +0.06(+1.12%)
Mar 11, 2011 5.686 5.743 5.664 5.725 388,159 +0.03(+0.50%)
Mar 10, 2011 5.786 5.793 5.675 5.697 787,051 -0.11(-1.96%)
Mar 09, 2011 5.821 5.860 5.743 5.811 576,541 +0.01(+0.12%)
Mar 08, 2011 5.800 5.868 5.761 5.803 484,681 +0.00(+0.06%)
Mar 07, 2011 5.914 6.039 5.779 5.800 378,220 -0.07(-1.21%)
Mar 04, 2011 5.850 5.921 5.782 5.871 979,964 +0.06(+1.04%)
Mar 03, 2011 5.693 5.850 5.679 5.811 1,351,365 +0.20(+3.48%)
Mar 02, 2011 5.534 5.650 5.524 5.615 728,192 +0.10(+1.84%)
Mar 01, 2011 5.601 5.622 5.510 5.513 846,713 -0.09(-1.56%)
Feb 28, 2011 5.570 5.636 5.503 5.601 1,348,724 +0.15(+2.70%)
Feb 25, 2011 5.587 5.626 5.454 5.454 2,679,052 -0.08(-1.47%)
Feb 24, 2011 5.527 5.552 5.449 5.535 28,762,980 +0.06(+1.10%)
Feb 23, 2011 5.429 5.539 5.411 5.475 994,679 +0.06(+1.18%)
Feb 22, 2011 5.311 5.465 5.265 5.411 2,297,978 +0.01(+0.24%)
Feb 18, 2011 5.403 5.444 5.377 5.398 480,981 -0.03(-0.55%)
Feb 17, 2011 5.399 5.456 5.374 5.428 641,674 +0.05(+0.86%)
Feb 16, 2011 5.342 5.391 5.265 5.381 835,368 +0.04(+0.72%)
Feb 15, 2011 5.330 5.363 5.309 5.343 582,659 +0.01(+0.28%)
Feb 14, 2011 5.280 5.401 5.276 5.328 677,736 +0.00(+0.08%)
Feb 11, 2011 5.261 5.323 5.259 5.323 767,206 +0.02(+0.31%)
Feb 10, 2011 5.182 5.307 5.168 5.307 1,005,059 +0.08(+1.54%)
Feb 09, 2011 5.289 5.305 5.153 5.226 1,540,454 -0.09(-1.76%)
Feb 08, 2011 5.309 5.352 5.249 5.320 2,031,531 +0.02(+0.36%)
Feb 07, 2011 5.361 5.401 5.221 5.301 1,509,234 -0.11(-2.07%)
Feb 04, 2011 5.540 5.556 5.364 5.413 913,888 -0.16(-2.91%)
Feb 03, 2011 5.593 5.600 5.517 5.575 275,057 +0.00(+0.05%)
Feb 02, 2011 5.605 5.629 5.534 5.572 685,832 -0.07(-1.26%)
Feb 01, 2011 5.573 5.679 5.556 5.643 772,357 +0.09(+1.59%)
Jan 31, 2011 5.520 5.562 5.495 5.555 808,053 +0.04(+0.63%)
Jan 28, 2011 5.565 5.572 5.466 5.520 221,900 -0.05(-0.88%)
Jan 27, 2011 5.608 5.611 5.529 5.569 751,162 -0.04(-0.63%)
Jan 26, 2011 5.647 5.652 5.576 5.604 641,822 +0.08(+1.54%)
Jan 25, 2011 5.560 5.560 5.490 5.519 721,883 -0.03(-0.58%)
Jan 24, 2011 5.549 5.602 5.533 5.551 752,053 +0.00(+0.08%)
Jan 21, 2011 5.582 5.596 5.535 5.547 467,210 -0.01(-0.25%)
Jan 20, 2011 5.563 5.587 5.548 5.561 1,130,843 +0.00(+0.08%)
Jan 19, 2011 5.588 5.588 5.517 5.556 418,415 -0.05(-0.81%)
Jan 18, 2011 5.628 5.633 5.562 5.602 416,690 +0.00(+0.03%)
Jan 14, 2011 5.591 5.626 5.584 5.600 824,771 -0.06(-1.02%)
Jan 13, 2011 5.658 5.678 5.627 5.658 1,231,265 +0.01(+0.23%)
Jan 12, 2011 5.600 5.666 5.584 5.645 957,738 +0.03(+0.53%)
Jan 11, 2011 5.516 5.615 5.499 5.615 1,041,567 +0.11(+2.07%)
Jan 10, 2011 5.523 5.529 5.472 5.501 761,497 -0.06(-1.07%)
Jan 07, 2011 5.562 5.617 5.506 5.561 798,929 +0.05(+0.94%)
Jan 06, 2011 5.640 5.662 5.470 5.509 1,347,765 -0.16(-2.75%)
Jan 05, 2011 5.671 5.761 5.648 5.665 2,384,570 +0.01(+0.14%)
Jan 04, 2011 5.677 5.680 5.518 5.657 629,044 -0.07(-1.27%)
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.