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

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

4.740 -0.120 (-2.47%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Feb 28, 2011 5.570 5.636 5.503 5.601 1,348,724 +0.15(+2.70%)
Feb 25, 2011 5.587 5.626 5.454 5.454 2,679,052 -0.08(-1.47%)
Feb 24, 2011 5.527 5.552 5.449 5.535 28,762,980 +0.06(+1.10%)
Feb 23, 2011 5.429 5.539 5.411 5.475 994,679 +0.06(+1.18%)
Feb 22, 2011 5.311 5.465 5.265 5.411 2,297,978 +0.01(+0.24%)
Feb 18, 2011 5.403 5.444 5.377 5.398 480,981 -0.03(-0.55%)
Feb 17, 2011 5.399 5.456 5.374 5.428 641,674 +0.05(+0.86%)
Feb 16, 2011 5.342 5.391 5.265 5.381 835,368 +0.04(+0.72%)
Feb 15, 2011 5.330 5.363 5.309 5.343 582,659 +0.01(+0.28%)
Feb 14, 2011 5.280 5.401 5.276 5.328 677,736 +0.00(+0.08%)
Feb 11, 2011 5.261 5.323 5.259 5.323 767,206 +0.02(+0.31%)
Feb 10, 2011 5.182 5.307 5.168 5.307 1,005,059 +0.08(+1.54%)
Feb 09, 2011 5.289 5.305 5.153 5.226 1,540,454 -0.09(-1.76%)
Feb 08, 2011 5.309 5.352 5.249 5.320 2,031,531 +0.02(+0.36%)
Feb 07, 2011 5.361 5.401 5.221 5.301 1,509,234 -0.11(-2.07%)
Feb 04, 2011 5.540 5.556 5.364 5.413 913,888 -0.16(-2.91%)
Feb 03, 2011 5.593 5.600 5.517 5.575 275,057 +0.00(+0.05%)
Feb 02, 2011 5.605 5.629 5.534 5.572 685,832 -0.07(-1.26%)
Feb 01, 2011 5.573 5.679 5.556 5.643 772,357 +0.09(+1.59%)
Jan 31, 2011 5.520 5.562 5.495 5.555 808,053 +0.04(+0.63%)
Jan 28, 2011 5.565 5.572 5.466 5.520 221,900 -0.05(-0.88%)
Jan 27, 2011 5.608 5.611 5.529 5.569 751,162 -0.04(-0.63%)
Jan 26, 2011 5.647 5.652 5.576 5.604 641,822 +0.08(+1.54%)
Jan 25, 2011 5.560 5.560 5.490 5.519 721,883 -0.03(-0.58%)
Jan 24, 2011 5.549 5.602 5.533 5.551 752,053 +0.00(+0.08%)
Jan 21, 2011 5.582 5.596 5.535 5.547 467,210 -0.01(-0.25%)
Jan 20, 2011 5.563 5.587 5.548 5.561 1,130,843 +0.00(+0.08%)
Jan 19, 2011 5.588 5.588 5.517 5.556 418,415 -0.05(-0.81%)
Jan 18, 2011 5.628 5.633 5.562 5.602 416,690 +0.00(+0.03%)
Jan 14, 2011 5.591 5.626 5.584 5.600 824,771 -0.06(-1.02%)
Jan 13, 2011 5.658 5.678 5.627 5.658 1,231,265 +0.01(+0.23%)
Jan 12, 2011 5.600 5.666 5.584 5.645 957,738 +0.03(+0.53%)
Jan 11, 2011 5.516 5.615 5.499 5.615 1,041,567 +0.11(+2.07%)
Jan 10, 2011 5.523 5.529 5.472 5.501 761,497 -0.06(-1.07%)
Jan 07, 2011 5.562 5.617 5.506 5.561 798,929 +0.05(+0.94%)
Jan 06, 2011 5.640 5.662 5.470 5.509 1,347,765 -0.16(-2.75%)
Jan 05, 2011 5.671 5.761 5.648 5.665 2,384,570 +0.01(+0.14%)
Jan 04, 2011 5.677 5.680 5.518 5.657 629,044 -0.07(-1.27%)
Jan 03, 2011 5.671 5.738 5.671 5.730 430,656 +0.07(+1.25%)
Dec 31, 2010 5.669 5.696 5.638 5.659 399,356 -0.01(-0.12%)
Dec 30, 2010 5.635 5.763 5.598 5.666 1,311,154 +0.06(+1.09%)
Dec 29, 2010 5.532 5.606 5.513 5.605 455,813 +0.13(+2.43%)
Dec 28, 2010 5.512 5.523 5.471 5.471 305,204 -0.02(-0.35%)
Dec 27, 2010 5.447 5.493 5.439 5.491 250,893 +0.02(+0.34%)
Dec 23, 2010 5.434 5.505 5.407 5.472 829,419 +0.01(+0.18%)
Dec 22, 2010 5.331 5.464 5.317 5.463 907,847 +0.11(+1.99%)
Dec 21, 2010 5.371 5.387 5.321 5.356 538,809 +0.03(+0.56%)
Dec 20, 2010 5.359 5.369 5.289 5.326 561,133 -0.06(-1.03%)
Dec 17, 2010 5.284 5.391 5.284 5.381 911,752 +0.01(+0.21%)
Dec 16, 2010 5.430 5.433 5.338 5.370 620,217 +0.03(+0.61%)
Dec 15, 2010 5.388 5.423 5.322 5.337 836,864 -0.05(-0.94%)
Dec 14, 2010 5.300 5.455 5.300 5.388 1,183,167 +0.11(+1.99%)
Dec 13, 2010 5.297 5.322 5.265 5.283 293,465 -0.00(-0.08%)
Dec 10, 2010 5.256 5.288 5.203 5.288 620,228 +0.06(+1.21%)
Dec 09, 2010 5.233 5.303 5.208 5.224 1,738,888 +0.00(+0.08%)
Dec 08, 2010 5.285 5.320 5.205 5.220 1,934,706 -0.04(-0.68%)
Dec 07, 2010 5.349 5.397 5.238 5.256 1,061,665 -0.03(-0.60%)
Dec 06, 2010 5.287 5.329 5.262 5.288 922,030 -0.00(-0.07%)
Dec 03, 2010 5.272 5.325 5.254 5.291 1,154,196 +0.03(+0.50%)
Dec 02, 2010 5.309 5.323 5.245 5.265 1,917,383 -0.00(-0.02%)
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.