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 )

4.700 -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 (%)
Sep 28, 2012 8.334 8.371 8.208 8.286 3,631,010 -0.05(-0.58%)
Sep 27, 2012 8.341 8.364 8.252 8.334 1,260,300 +0.02(+0.27%)
Sep 26, 2012 8.182 8.334 8.152 8.312 7,045,536 +0.07(+0.86%)
Sep 25, 2012 8.345 8.378 8.234 8.241 1,208,290 -0.06(-0.72%)
Sep 24, 2012 8.356 8.364 8.252 8.300 3,582,766 -0.04(-0.53%)
Sep 21, 2012 8.416 8.423 8.345 8.345 1,816,921 -0.01(-0.13%)
Sep 20, 2012 8.442 8.456 8.349 8.356 3,279,074 -0.14(-1.70%)
Sep 19, 2012 8.538 8.583 8.352 8.501 3,869,966 +0.27(+3.25%)
Sep 18, 2012 8.260 8.278 8.193 8.234 2,134,825 +0.02(+0.23%)
Sep 17, 2012 8.219 8.286 8.200 8.215 1,200,745 -0.14(-1.73%)
Sep 14, 2012 8.430 8.612 8.304 8.360 2,705,162 -0.18(-2.09%)
Sep 13, 2012 8.397 8.572 8.356 8.538 1,274,617 +0.11(+1.28%)
Sep 12, 2012 8.390 8.453 8.349 8.430 2,687,283 +0.16(+1.89%)
Sep 11, 2012 8.260 8.323 8.237 8.274 1,346,499 +0.04(+0.45%)
Sep 10, 2012 8.178 8.308 8.163 8.237 1,588,105 -0.09(-1.07%)
Sep 07, 2012 8.367 8.423 8.278 8.326 1,197,312 +0.09(+1.08%)
Sep 06, 2012 8.148 8.256 8.130 8.237 776,505 +0.07(+0.86%)
Sep 05, 2012 8.208 8.237 8.092 8.167 748,800 -0.00(-0.05%)
Sep 04, 2012 8.096 8.297 8.040 8.170 2,112,689 +0.04(+0.55%)
Aug 31, 2012 8.141 8.152 8.029 8.126 1,991,061 +0.03(+0.41%)
Aug 30, 2012 7.985 8.092 7.937 8.092 1,150,536 +0.05(+0.65%)
Aug 29, 2012 8.115 8.122 7.970 8.040 834,614 -0.14(-1.68%)
Aug 27, 2012 8.174 8.215 8.133 8.178 637,245 -0.01(-0.09%)
Aug 24, 2012 7.985 8.222 7.966 8.185 963,757 +0.19(+2.37%)
Aug 23, 2012 8.085 8.085 7.955 7.996 795,679 -0.12(-1.51%)
Aug 22, 2012 7.989 8.156 7.963 8.118 804,578 +0.10(+1.20%)
Aug 21, 2012 8.196 8.245 7.989 8.022 1,046,421 -0.13(-1.64%)
Aug 20, 2012 8.152 8.219 8.092 8.156 940,234 -0.11(-1.30%)
Aug 17, 2012 8.241 8.289 8.159 8.263 1,035,068 -0.00(-0.04%)
Aug 16, 2012 8.527 8.549 8.208 8.267 1,307,001 -0.12(-1.42%)
Aug 15, 2012 8.438 8.486 8.300 8.386 910,764 -0.06(-0.66%)
Aug 14, 2012 8.542 8.579 8.401 8.442 1,095,356 -0.01(-0.13%)
Aug 13, 2012 8.501 8.530 8.382 8.453 1,051,755 -0.05(-0.57%)
Aug 10, 2012 8.460 8.568 8.434 8.501 1,619,170 +0.03(+0.39%)
Aug 09, 2012 8.475 8.501 8.434 8.468 602,378 +0.05(+0.63%)
Aug 08, 2012 8.547 8.554 8.393 8.415 1,057,523 -0.13(-1.50%)
Aug 07, 2012 8.826 8.907 8.536 8.543 1,409,317 -0.24(-2.68%)
Aug 06, 2012 8.720 8.822 8.668 8.778 931,203 +0.01(+0.13%)
Aug 03, 2012 8.782 8.830 8.676 8.767 1,105,672 +0.18(+2.10%)
Aug 02, 2012 8.573 8.709 8.518 8.587 1,427,107 +0.13(+1.52%)
Aug 01, 2012 8.639 8.646 8.378 8.459 1,847,569 -0.14(-1.62%)
Jul 31, 2012 8.775 8.782 8.576 8.598 2,070,631 -0.22(-2.54%)
Jul 30, 2012 8.698 8.830 8.547 8.822 871,345 +0.12(+1.35%)
Jul 27, 2012 8.411 8.778 8.396 8.705 1,669,052 +0.37(+4.45%)
Jul 26, 2012 8.338 8.393 8.261 8.334 1,002,625 +0.12(+1.52%)
Jul 25, 2012 8.323 8.349 8.125 8.209 762,694 -0.04(-0.49%)
Jul 24, 2012 8.238 8.253 8.103 8.249 560,711 -0.00(-0.04%)
Jul 23, 2012 8.238 8.290 8.110 8.253 577,708 -0.15(-1.75%)
Jul 20, 2012 8.407 8.459 8.352 8.400 998,465 -0.06(-0.65%)
Jul 19, 2012 8.477 8.477 8.393 8.455 351,017 +0.00(+0.00%)
Jul 18, 2012 8.396 8.470 8.396 8.455 375,684 -0.01(-0.09%)
Jul 17, 2012 8.455 8.507 8.312 8.463 500,074 +0.03(+0.30%)
Jul 16, 2012 8.536 8.606 8.382 8.437 606,078 -0.09(-1.08%)
Jul 13, 2012 8.433 8.595 8.404 8.529 406,942 +0.12(+1.40%)
Jul 12, 2012 8.172 8.444 8.161 8.411 872,216 +0.13(+1.55%)
Jul 11, 2012 8.147 8.338 8.128 8.283 747,540 +0.12(+1.49%)
Jul 10, 2012 8.371 8.393 8.114 8.161 604,452 -0.18(-2.16%)
Jul 09, 2012 8.356 8.389 8.305 8.341 310,998 -0.08(-0.92%)
Jul 06, 2012 8.378 8.441 8.338 8.418 496,374 -0.04(-0.43%)
Jul 05, 2012 8.261 8.496 8.249 8.455 924,136 -0.05(-0.56%)
Jul 03, 2012 8.562 8.591 8.415 8.503 825,534 +0.00(+0.00%)
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.