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: 7:00 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 (%)
May 31, 2013 9.493 9.523 9.320 9.493 1,610,970 -0.12(-1.21%)
May 30, 2013 9.613 9.790 9.594 9.609 316,721 -0.03(-0.27%)
May 29, 2013 9.816 9.937 9.632 9.636 1,040,252 -0.30(-2.99%)
May 28, 2013 10.04 10.06 9.895 9.933 427,005 -0.02(-0.15%)
May 24, 2013 10.01 10.01 9.818 9.948 519,969 -0.09(-0.94%)
May 23, 2013 10.06 10.08 9.955 10.04 708,798 -0.05(-0.52%)
May 22, 2013 10.15 10.24 10.08 10.09 1,326,533 -0.11(-1.07%)
May 21, 2013 10.28 10.29 10.09 10.20 1,249,126 -0.10(-0.95%)
May 20, 2013 10.21 10.32 10.18 10.30 604,435 +0.06(+0.55%)
May 17, 2013 10.21 10.34 10.16 10.25 816,972 +0.09(+0.93%)
May 16, 2013 10.13 10.17 10.02 10.15 781,080 -0.06(-0.63%)
May 15, 2013 10.26 10.31 10.15 10.22 1,444,804 -0.00(-0.04%)
May 13, 2013 10.23 10.29 10.18 10.22 1,213,445 +0.00(+0.00%)
May 10, 2013 10.05 10.27 9.970 10.22 1,362,252 +0.12(+1.23%)
May 09, 2013 10.22 10.29 10.05 10.09 708,279 -0.07(-0.67%)
May 08, 2013 10.24 10.26 10.09 10.16 841,671 -0.03(-0.33%)
May 07, 2013 10.07 10.23 10.07 10.20 1,513,058 +0.17(+1.65%)
May 06, 2013 10.03 10.06 9.918 10.03 839,590 +0.08(+0.76%)
May 03, 2013 10.04 10.12 9.955 9.955 1,175,562 +0.01(+0.11%)
May 02, 2013 10.02 10.05 9.895 9.944 1,150,395 -0.00(-0.04%)
May 01, 2013 10.07 10.07 9.929 9.948 435,798 -0.09(-0.86%)
Apr 30, 2013 10.00 10.07 10.00 10.03 2,405,406 +0.05(+0.49%)
Apr 29, 2013 10.08 10.13 9.967 9.986 2,180,250 -0.05(-0.49%)
Apr 26, 2013 10.08 10.15 10.03 10.03 606,080 -0.11(-1.11%)
Apr 25, 2013 10.17 10.21 10.03 10.15 1,417,537 -0.07(-0.66%)
Apr 24, 2013 10.14 10.24 10.07 10.22 533,452 +0.15(+1.53%)
Apr 23, 2013 9.865 10.15 9.835 10.06 886,392 +0.23(+2.30%)
Apr 22, 2013 9.790 9.914 9.779 9.835 1,769,372 -0.17(-1.69%)
Apr 19, 2013 10.03 10.08 9.952 10.00 898,315 +0.03(+0.30%)
Apr 18, 2013 9.828 10.01 9.797 9.974 1,440,629 +0.29(+2.99%)
Apr 17, 2013 9.760 9.794 9.545 9.685 915,735 -0.09(-0.92%)
Apr 16, 2013 9.639 9.797 9.624 9.775 1,038,311 +0.16(+1.68%)
Apr 15, 2013 9.722 9.843 9.590 9.613 1,451,111 -0.24(-2.44%)
Apr 12, 2013 9.843 9.899 9.718 9.854 907,963 +0.01(+0.08%)
Apr 11, 2013 9.873 9.899 9.771 9.846 563,648 -0.02(-0.19%)
Apr 10, 2013 9.703 9.899 9.703 9.865 940,535 +0.19(+1.94%)
Apr 09, 2013 9.560 9.749 9.538 9.677 885,685 +0.22(+2.31%)
Apr 08, 2013 9.508 9.511 9.359 9.459 1,118,251 -0.02(-0.24%)
Apr 05, 2013 9.402 9.504 9.342 9.481 900,425 -0.01(-0.08%)
Apr 04, 2013 9.557 9.560 9.440 9.489 775,020 -0.04(-0.39%)
Apr 03, 2013 9.542 9.594 9.493 9.527 1,114,395 -0.06(-0.59%)
Apr 02, 2013 9.575 9.651 9.489 9.583 1,042,949 +0.06(+0.67%)
Apr 01, 2013 9.549 9.549 9.459 9.519 408,002 -0.03(-0.32%)
Mar 28, 2013 9.466 9.568 9.444 9.549 1,848,533 +0.08(+0.79%)
Mar 27, 2013 9.353 9.493 9.312 9.474 513,096 +0.09(+0.96%)
Mar 26, 2013 9.306 9.432 9.306 9.384 527,841 +0.04(+0.44%)
Mar 25, 2013 9.293 9.414 9.267 9.342 1,043,601 +0.02(+0.24%)
Mar 22, 2013 9.335 9.366 9.267 9.320 861,711 -0.06(-0.60%)
Mar 21, 2013 9.493 9.542 9.353 9.376 2,027,344 -0.13(-1.39%)
Mar 20, 2013 9.528 9.560 9.466 9.508 1,142,236 -0.04(-0.39%)
Mar 19, 2013 9.568 9.602 9.481 9.545 772,974 +0.03(+0.32%)
Mar 18, 2013 9.448 9.549 9.406 9.515 1,013,905 +0.03(+0.36%)
Mar 15, 2013 9.523 9.523 9.417 9.481 593,251 -0.03(-0.32%)
Mar 14, 2013 9.568 9.602 9.489 9.511 428,746 -0.06(-0.59%)
Mar 13, 2013 9.677 9.677 9.523 9.568 1,043,292 -0.02(-0.16%)
Mar 12, 2013 9.369 9.666 9.342 9.583 963,347 +0.17(+1.76%)
Mar 11, 2013 9.606 9.606 9.380 9.417 828,536 -0.15(-1.57%)
Mar 08, 2013 9.606 9.647 9.538 9.568 1,037,764 +0.06(+0.59%)
Mar 07, 2013 9.658 9.658 9.436 9.511 1,389,851 -0.12(-1.25%)
Mar 06, 2013 9.741 9.752 9.579 9.632 1,179,334 -0.08(-0.85%)
Mar 05, 2013 9.752 9.782 9.700 9.715 1,644,116 +0.05(+0.51%)
Mar 04, 2013 9.658 9.692 9.583 9.666 2,085,006 +0.02(+0.19%)
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.