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

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

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2010 4.852 4.873 4.778 4.850 27,406 +0.09(+1.84%)
Aug 30, 2010 4.809 4.855 4.751 4.762 823,081 -0.09(-1.88%)
Aug 27, 2010 4.853 4.854 4.755 4.853 311,987 +0.14(+3.07%)
Aug 26, 2010 4.802 4.807 4.705 4.709 715,157 -0.06(-1.29%)
Aug 25, 2010 4.780 4.801 4.728 4.770 770,164 +0.02(+0.39%)
Aug 24, 2010 4.698 4.779 4.665 4.752 530,370 +0.07(+1.46%)
Aug 23, 2010 4.860 4.872 4.681 4.683 676,172 -0.12(-2.46%)
Aug 20, 2010 4.774 4.816 4.722 4.802 325,930 +0.02(+0.44%)
Aug 19, 2010 4.837 4.845 4.751 4.780 714,061 -0.08(-1.64%)
Aug 18, 2010 4.752 4.867 4.750 4.860 638,720 +0.08(+1.77%)
Aug 17, 2010 4.833 4.837 4.748 4.776 1,019,421 -0.02(-0.41%)
Aug 16, 2010 4.541 4.802 4.531 4.795 1,910,780 +0.25(+5.57%)
Aug 13, 2010 4.542 4.580 4.508 4.542 449,366 +0.07(+1.62%)
Aug 12, 2010 4.447 4.493 4.426 4.470 1,159,183 +0.04(+0.84%)
Aug 11, 2010 4.505 4.528 4.421 4.433 658,650 -0.14(-3.10%)
Aug 10, 2010 4.588 4.614 4.535 4.574 690,801 -0.05(-1.07%)
Aug 09, 2010 4.600 4.684 4.599 4.623 790,241 -0.01(-0.26%)
Aug 06, 2010 4.636 4.674 4.595 4.636 736,227 +0.00(+0.09%)
Aug 05, 2010 4.653 4.686 4.609 4.631 594,533 -0.05(-0.98%)
Aug 04, 2010 4.577 4.690 4.560 4.677 905,803 +0.11(+2.48%)
Aug 03, 2010 4.563 4.616 4.518 4.564 701,229 -0.03(-0.58%)
Aug 02, 2010 4.571 4.636 4.568 4.591 804,546 +0.11(+2.37%)
Jul 30, 2010 4.484 4.497 4.348 4.484 1,564,164 +0.13(+2.91%)
Jul 29, 2010 4.399 4.405 4.320 4.357 424,448 +0.02(+0.36%)
Jul 28, 2010 4.331 4.365 4.315 4.342 427,989 -0.02(-0.48%)
Jul 27, 2010 4.373 4.414 4.315 4.363 1,375,029 +0.02(+0.48%)
Jul 26, 2010 4.268 4.360 4.242 4.342 703,023 +0.03(+0.78%)
Jul 23, 2010 4.303 4.363 4.237 4.308 732,130 -0.01(-0.28%)
Jul 22, 2010 4.326 4.398 4.297 4.320 983,670 +0.05(+1.07%)
Jul 21, 2010 4.319 4.330 4.247 4.274 714,261 -0.03(-0.76%)
Jul 20, 2010 4.228 4.318 4.228 4.307 732,721 +0.04(+1.05%)
Jul 19, 2010 4.285 4.285 4.232 4.262 716,506 +0.01(+0.26%)
Jul 16, 2010 4.251 4.304 4.223 4.251 1,337,045 -0.08(-1.87%)
Jul 15, 2010 4.325 4.350 4.264 4.332 912,608 -0.00(-0.08%)
Jul 14, 2010 4.320 4.337 4.281 4.336 761,111 -0.03(-0.59%)
Jul 13, 2010 4.326 4.384 4.312 4.362 1,561,861 +0.06(+1.41%)
Jul 12, 2010 4.347 4.373 4.262 4.301 839,510 -0.07(-1.60%)
Jul 09, 2010 4.371 4.394 4.289 4.371 309,106 +0.08(+1.75%)
Jul 08, 2010 4.299 4.312 4.222 4.296 893,072 +0.01(+0.28%)
Jul 07, 2010 4.202 4.306 4.202 4.284 1,256,759 +0.04(+0.96%)
Jul 06, 2010 4.384 4.389 4.201 4.243 891,406 -0.03(-0.63%)
Jul 02, 2010 4.270 4.274 4.177 4.270 938,452 +0.09(+2.15%)
Jul 01, 2010 4.128 4.195 4.058 4.180 1,201,634 +0.09(+2.30%)
Jun 30, 2010 4.107 4.208 4.086 4.086 855,852 -0.01(-0.19%)
Jun 29, 2010 4.196 4.201 4.085 4.094 1,491,968 -0.15(-3.64%)
Jun 25, 2010 4.248 4.255 4.157 4.248 753,750 +0.07(+1.65%)
Jun 24, 2010 4.137 4.229 4.054 4.179 1,157 +0.04(+1.09%)
Jun 23, 2010 4.123 4.161 4.089 4.134 918,441 -0.00(-0.04%)
Jun 22, 2010 4.127 4.193 4.112 4.136 687,862 +0.03(+0.80%)
Jun 21, 2010 4.143 4.147 4.090 4.103 618,501 +0.05(+1.30%)
Jun 18, 2010 4.051 4.113 4.002 4.051 802,370 +0.01(+0.21%)
Jun 17, 2010 4.094 4.094 4.017 4.042 981,135 -0.04(-0.95%)
Jun 16, 2010 4.061 4.119 4.043 4.081 895,526 -0.04(-1.05%)
Jun 15, 2010 4.035 4.125 4.021 4.124 745,058 +0.08(+2.10%)
Jun 14, 2010 4.069 4.069 3.988 4.039 928,777 -0.01(-0.13%)
Jun 11, 2010 3.950 4.054 3.943 4.045 905,629 +0.05(+1.15%)
Jun 10, 2010 3.952 4.007 3.941 3.999 1,138,917 +0.13(+3.44%)
Jun 09, 2010 3.894 3.915 3.841 3.866 689,910 +0.03(+0.70%)
Jun 08, 2010 3.793 3.855 3.753 3.839 841,037 +0.07(+1.74%)
Jun 07, 2010 3.825 3.888 3.664 3.773 939,494 -0.07(-1.71%)
Jun 04, 2010 3.839 3.931 3.820 3.839 666,728 -0.12(-3.08%)
Jun 03, 2010 4.023 4.028 3.862 3.961 405,594 -0.02(-0.52%)
Jun 02, 2010 3.898 3.991 3.865 3.981 16,202 +0.13(+3.36%)
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.