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, 2009 2.045 2.055 1.993 2.006 1,147,183 -0.01(-0.59%)
Mar 30, 2009 2.035 2.037 1.982 2.018 676,242 -0.12(-5.46%)
Mar 26, 2009 2.111 2.147 2.091 2.135 851,092 +0.07(+3.34%)
Mar 25, 2009 2.107 2.162 2.051 2.066 1,415,278 -0.03(-1.30%)
Mar 24, 2009 2.132 2.159 2.077 2.093 999,625 -0.09(-4.25%)
Mar 23, 2009 2.107 2.195 2.097 2.186 1,589,141 +0.09(+4.35%)
Mar 20, 2009 2.146 2.153 2.077 2.095 797,847 -0.06(-2.77%)
Mar 19, 2009 2.170 2.173 2.119 2.154 1,700,036 -0.02(-0.78%)
Mar 18, 2009 2.081 2.194 2.043 2.171 1,620,450 +0.07(+3.49%)
Mar 17, 2009 2.027 2.106 2.005 2.098 1,623,292 +0.07(+3.53%)
Mar 16, 2009 2.104 2.170 2.025 2.027 2,038,333 -0.06(-3.09%)
Mar 13, 2009 2.154 2.156 2.044 2.091 0 -0.07(-3.35%)
Mar 12, 2009 2.197 2.202 2.107 2.164 2,913,689 +0.02(+0.75%)
Mar 11, 2009 2.152 2.199 2.130 2.148 1,152,632 -0.03(-1.29%)
Mar 10, 2009 2.086 2.177 2.086 2.176 2,936,847 +0.13(+6.55%)
Mar 09, 2009 2.009 2.070 2.002 2.042 1,164,000 -0.02(-1.07%)
Mar 06, 2009 2.027 2.075 2.003 2.064 0 +0.06(+2.97%)
Mar 05, 2009 1.976 2.029 1.962 2.005 734,596 -0.00(-0.13%)
Mar 04, 2009 1.886 2.020 1.886 2.007 1,343,571 +0.19(+10.19%)
Mar 02, 2009 1.858 1.889 1.805 1.821 1,421,819 -0.10(-5.19%)
Feb 27, 2009 1.916 1.964 1.907 1.921 0 -0.03(-1.74%)
Feb 26, 2009 1.953 2.046 1.946 1.955 1,215,507 +0.04(+2.23%)
Feb 25, 2009 1.924 1.959 1.876 1.913 1,573,687 -0.00(-0.18%)
Feb 24, 2009 1.855 1.956 1.840 1.916 1,060,022 +0.07(+3.59%)
Feb 23, 2009 1.984 2.001 1.815 1.850 740,139 -0.11(-5.81%)
Feb 20, 2009 1.996 2.025 1.936 1.964 1,816,579 -0.05(-2.37%)
Feb 19, 2009 2.056 2.060 1.982 2.011 1,069,488 -0.01(-0.51%)
Feb 18, 2009 2.047 2.047 1.980 2.022 1,083,275 +0.01(+0.68%)
Feb 17, 2009 2.027 2.084 1.997 2.008 4,360,064 -0.09(-4.46%)
Feb 13, 2009 2.117 2.150 2.094 2.102 1,276,069 -0.00(-0.16%)
Feb 12, 2009 2.085 2.139 2.067 2.105 1,233,992 +0.01(+0.57%)
Feb 11, 2009 2.069 2.114 2.050 2.093 922,117 +0.01(+0.53%)
Feb 10, 2009 2.071 2.125 2.014 2.082 1,096,862 +0.00(+0.04%)
Feb 09, 2009 2.077 2.097 2.062 2.081 955,998 -0.00(-0.20%)
Feb 06, 2009 1.998 2.109 1.998 2.085 1,481,147 +0.09(+4.52%)
Feb 05, 2009 1.987 2.030 1.936 1.995 2,619,782 +0.01(+0.26%)
Feb 04, 2009 1.938 2.016 1.930 1.990 2,427,140 +0.06(+2.95%)
Feb 03, 2009 1.936 1.965 1.916 1.933 8,208,601 +0.00(+0.00%)
Feb 02, 2009 1.890 1.970 1.873 1.933 1,583,281 -0.03(-1.73%)
Jan 30, 2009 1.987 2.016 1.943 1.967 0 -0.02(-1.03%)
Jan 29, 2009 1.969 2.023 1.949 1.987 924,772 -0.02(-1.23%)
Jan 28, 2009 1.963 2.018 1.939 2.012 570,374 +0.10(+5.49%)
Jan 27, 2009 1.927 1.948 1.894 1.907 683,946 +0.01(+0.31%)
Jan 26, 2009 1.941 1.964 1.877 1.901 621,658 -0.05(-2.40%)
Jan 23, 2009 1.839 1.953 1.838 1.948 597,642 +0.05(+2.56%)
Jan 22, 2009 1.865 1.938 1.809 1.900 658,791 -0.04(-1.93%)
Jan 21, 2009 1.880 1.958 1.848 1.937 1,329,714 +0.11(+6.31%)
Jan 20, 2009 1.890 1.896 1.799 1.822 1,168,874 -0.14(-6.92%)
Jan 16, 2009 1.975 1.999 1.868 1.958 0 +0.04(+2.18%)
Jan 15, 2009 1.870 1.967 1.771 1.916 995,867 +0.02(+1.03%)
Jan 14, 2009 1.895 1.905 1.792 1.896 1,675,962 -0.06(-3.09%)
Jan 13, 2009 1.912 1.964 1.884 1.957 1,910,634 +0.06(+3.00%)
Jan 12, 2009 1.900 1.914 1.873 1.900 957,959 -0.06(-2.96%)
Jan 09, 2009 1.977 1.994 1.899 1.958 722,218 -0.02(-0.86%)
Jan 08, 2009 1.981 2.061 1.924 1.975 886,194 -0.04(-2.07%)
Jan 07, 2009 1.981 2.037 1.942 2.016 1,417,920 -0.04(-1.78%)
Jan 06, 2009 2.041 2.084 1.999 2.053 1,128,581 +0.10(+5.01%)
Jan 05, 2009 1.911 2.030 1.902 1.955 1,238,725 +0.06(+3.10%)
Jan 02, 2009 1.851 1.929 1.821 1.896 0 -0.02(-0.98%)
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.