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

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

4.850 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, May 20, 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, 2011 6.350 6.437 6.278 6.430 2,402,749 +0.13(+2.07%)
Aug 30, 2011 6.224 6.329 6.151 6.300 1,026,173 +0.02(+0.29%)
Aug 29, 2011 6.278 6.296 6.209 6.282 870,016 +0.14(+2.24%)
Aug 26, 2011 6.115 6.162 6.021 6.144 965,757 +0.05(+0.83%)
Aug 25, 2011 6.191 6.220 5.992 6.093 773,601 -0.08(-1.29%)
Aug 24, 2011 6.343 6.358 6.100 6.173 1,916,977 -0.15(-2.35%)
Aug 23, 2011 6.372 6.390 6.274 6.321 1,112,512 +0.04(+0.69%)
Aug 22, 2011 6.278 6.332 6.213 6.278 1,098,028 +0.11(+1.70%)
Aug 19, 2011 6.151 6.321 6.133 6.173 1,007,292 -0.00(-0.06%)
Aug 18, 2011 6.057 6.184 5.981 6.176 885,054 -0.17(-2.72%)
Aug 17, 2011 6.199 6.356 6.178 6.349 1,103,315 +0.18(+2.95%)
Aug 16, 2011 6.085 6.192 6.010 6.167 1,400,030 +0.04(+0.70%)
Aug 15, 2011 6.021 6.135 5.957 6.124 718,651 +0.25(+4.18%)
Aug 12, 2011 5.711 5.910 5.579 5.878 859,563 +0.10(+1.79%)
Aug 11, 2011 5.693 5.860 5.511 5.775 1,039,592 +0.38(+7.07%)
Aug 10, 2011 5.443 5.636 5.336 5.394 1,449,581 -0.16(-2.95%)
Aug 09, 2011 5.746 5.565 5.194 5.557 1,630,078 +0.27(+5.12%)
Aug 08, 2011 5.746 5.811 5.247 5.287 1,356,981 -0.64(-10.77%)
Aug 05, 2011 5.939 6.010 5.650 5.925 1,168,570 +0.04(+0.61%)
Aug 04, 2011 6.007 6.135 5.754 5.889 1,622,883 -0.34(-5.49%)
Aug 03, 2011 6.228 6.245 6.028 6.231 868,414 -0.04(-0.63%)
Aug 02, 2011 6.377 6.424 6.206 6.270 578,177 -0.17(-2.66%)
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.