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

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

4.750 -0.110 (-2.26%)
Streaming Delayed Price Updated: 2:46 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 (%)
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%)
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.