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

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

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 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, 2016 7.970 8.019 7.790 7.824 1,745,389 -0.14(-1.73%)
Mar 30, 2016 7.966 8.084 7.918 7.962 928,781 +0.08(+0.98%)
Mar 29, 2016 7.751 7.905 7.705 7.885 1,109,128 +0.08(+0.99%)
Mar 28, 2016 7.804 7.832 7.699 7.808 665,148 +0.17(+2.29%)
Mar 24, 2016 7.593 7.634 7.634 7.634 701,040 -0.03(-0.37%)
Mar 23, 2016 7.658 7.747 7.609 7.662 990,372 -0.09(-1.15%)
Mar 22, 2016 7.597 7.796 7.597 7.751 923,976 +0.03(+0.42%)
Mar 21, 2016 7.678 7.740 7.646 7.719 650,575 +0.02(+0.21%)
Mar 18, 2016 7.759 7.776 7.520 7.703 1,512,641 -0.02(-0.21%)
Mar 17, 2016 7.496 7.804 7.439 7.719 2,236,621 +0.53(+7.34%)
Mar 16, 2016 7.017 7.203 6.919 7.191 2,817,893 +0.09(+1.32%)
Mar 15, 2016 7.134 7.268 7.017 7.098 1,467,013 -0.26(-3.48%)
Mar 14, 2016 7.329 7.439 7.297 7.354 1,217,394 -0.15(-1.95%)
Mar 11, 2016 7.414 7.524 7.414 7.500 965,181 +0.06(+0.87%)
Mar 10, 2016 7.240 7.439 7.195 7.435 2,098,266 +0.19(+2.63%)
Mar 09, 2016 7.216 7.321 7.171 7.244 1,610,146 +0.16(+2.29%)
Mar 08, 2016 7.114 7.151 7.017 7.082 2,630,106 -0.04(-0.63%)
Mar 07, 2016 7.069 7.130 7.041 7.126 1,240,672 -0.06(-0.79%)
Mar 04, 2016 7.203 7.217 7.061 7.183 2,203,661 +0.18(+2.61%)
Mar 03, 2016 6.769 7.025 6.753 7.000 1,126,576 +0.27(+3.98%)
Mar 02, 2016 6.574 6.769 6.574 6.733 1,073,960 +0.15(+2.28%)
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.