Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.650 -0.090 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2013 9.135 9.009 9.009 9.009 1,239,849 -0.08(-0.88%)
Dec 30, 2013 9.112 9.154 9.021 9.089 547,208 -0.06(-0.62%)
Dec 27, 2013 9.013 9.146 8.979 9.146 781,320 +0.05(+0.50%)
Dec 26, 2013 9.104 9.131 9.032 9.101 527,378 -0.02(-0.21%)
Dec 24, 2013 9.036 9.146 8.979 9.120 172,602 +0.10(+1.06%)
Dec 23, 2013 8.982 9.036 8.948 9.024 818,544 +0.10(+1.07%)
Dec 20, 2013 9.005 9.055 8.925 8.929 1,277,551 -0.14(-1.55%)
Dec 19, 2013 9.036 9.127 8.966 9.070 546,100 -0.13(-1.37%)
Dec 18, 2013 9.135 9.257 8.967 9.196 692,567 -0.02(-0.21%)
Dec 17, 2013 9.276 9.348 9.192 9.215 771,274 +0.13(+1.47%)
Dec 16, 2013 9.146 9.226 9.062 9.081 552,128 +0.16(+1.84%)
Dec 13, 2013 9.158 9.161 8.895 8.918 845,607 -0.08(-0.93%)
Dec 12, 2013 9.028 9.059 8.937 9.001 723,425 +0.07(+0.77%)
Dec 11, 2013 9.108 9.108 8.921 8.933 778,451 -0.22(-2.41%)
Dec 10, 2013 9.222 9.287 9.154 9.154 951,121 -0.04(-0.46%)
Dec 09, 2013 9.177 9.222 9.139 9.196 1,028,930 +0.05(+0.54%)
Dec 06, 2013 9.127 9.257 9.101 9.146 480,750 +0.19(+2.17%)
Dec 05, 2013 8.849 9.013 8.811 8.952 681,342 +0.03(+0.38%)
Dec 04, 2013 9.028 9.154 8.845 8.918 1,038,074 -0.21(-2.25%)
Dec 03, 2013 9.165 9.200 8.960 9.123 1,170,509 -0.14(-1.56%)
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.