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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 9.201 9.201 9.201 0 +0.26(+2.90%)
Mar 28, 2018 8.818 8.967 8.767 8.942 1,907,477 +0.10(+1.11%)
Mar 27, 2018 8.912 8.959 8.825 8.844 914,399 -0.07(-0.81%)
Mar 26, 2018 8.955 8.997 8.870 8.916 904,742 +0.02(+0.24%)
Mar 23, 2018 8.989 9.057 8.882 8.895 882,770 -0.09(-0.99%)
Mar 22, 2018 9.112 9.176 8.965 8.984 1,095,754 -0.20(-2.18%)
Mar 21, 2018 9.104 9.210 9.057 9.184 1,044,055 +0.14(+1.60%)
Mar 20, 2018 9.167 9.189 9.027 9.040 817,580 -0.13(-1.44%)
Mar 19, 2018 9.184 9.231 9.093 9.172 753,149 -0.09(-0.97%)
Mar 16, 2018 9.274 9.331 9.223 9.261 1,114,812 +0.00(+0.00%)
Mar 15, 2018 9.384 9.414 9.253 9.261 1,831,302 -0.21(-2.20%)
Mar 14, 2018 9.499 9.529 9.419 9.470 816,379 -0.01(-0.13%)
Mar 13, 2018 9.610 9.614 9.436 9.482 1,083,118 -0.11(-1.11%)
Mar 12, 2018 9.682 9.704 9.568 9.589 818,762 -0.09(-0.88%)
Mar 09, 2018 9.559 9.699 9.472 9.674 1,257,864 +0.21(+2.25%)
Mar 08, 2018 9.568 9.568 9.410 9.461 1,066,186 -0.09(-0.89%)
Mar 07, 2018 9.576 9.546 920,686 -0.06(-0.62%)
Mar 06, 2018 9.593 9.665 9.546 9.606 1,593,030 +0.11(+1.12%)
Mar 05, 2018 9.482 9.521 9.461 9.499 1,042,166 -0.05(-0.49%)
Mar 02, 2018 9.440 9.568 9.333 9.546 1,693,544 -0.01(-0.15%)
Mar 01, 2018 9.695 9.796 9.489 9.561 1,747,962 -0.22(-2.24%)
Feb 28, 2018 9.931 9.931 9.780 9.780 1,359,428 -0.09(-0.89%)
Feb 27, 2018 10.03 10.06 9.855 9.868 845,071 -0.20(-2.00%)
Feb 26, 2018 10.20 10.21 10.01 10.07 1,294,785 -0.16(-1.60%)
Feb 23, 2018 10.25 10.26 10.12 10.23 1,018,600 +0.12(+1.16%)
Feb 22, 2018 10.12 1,794,662 -0.04(-0.41%)
Feb 21, 2018 10.21 10.28 10.14 10.16 1,707,057 -0.04(-0.41%)
Feb 20, 2018 10.15 10.25 10.13 10.20 1,402,975 -0.04(-0.37%)
Feb 16, 2018 10.24 10.24 10.24 0 -0.06(-0.61%)
Feb 15, 2018 10.29 10.36 10.25 10.30 825,593 +0.03(+0.33%)
Feb 14, 2018 10.08 10.30 9.981 10.27 985,342 +0.14(+1.37%)
Feb 13, 2018 10.09 10.16 10.02 10.13 617,275 +0.02(+0.21%)
Feb 12, 2018 10.03 10.21 9.986 10.11 886,096 +0.16(+1.56%)
Feb 09, 2018 9.981 10.04 9.683 9.952 1,279,601 +0.10(+1.02%)
Feb 08, 2018 10.34 10.34 9.843 9.851 1,407,561 -0.35(-3.46%)
Feb 07, 2018 10.36 10.44 10.20 10.20 1,187,942 -0.26(-2.53%)
Feb 06, 2018 10.15 10.49 10.09 10.47 1,660,344 +0.28(+2.72%)
Feb 05, 2018 10.44 10.46 10.07 10.19 1,078,653 -0.29(-2.81%)
Feb 02, 2018 10.55 10.60 10.40 10.49 1,547,877 -0.29(-2.69%)
Feb 01, 2018 10.88 10.89 10.77 10.78 2,841,811 +0.01(+0.12%)
Jan 31, 2018 10.81 10.85 10.68 10.76 1,124,103 +0.24(+2.24%)
Jan 30, 2018 10.54 10.60 10.44 10.53 1,176,443 +0.01(+0.12%)
Jan 29, 2018 10.54 10.60 10.46 10.52 1,027,535 -0.30(-2.80%)
Jan 26, 2018 10.75 10.91 10.68 10.82 1,162,507 -0.08(-0.73%)
Jan 25, 2018 10.80 11.13 10.79 10.90 1,045,447 +0.10(+0.93%)
Jan 24, 2018 10.54 10.85 10.41 10.80 1,741,300 +0.48(+4.60%)
Jan 23, 2018 10.26 10.37 10.23 10.32 1,174,607 -0.10(-0.93%)
Jan 22, 2018 10.36 10.42 10.35 10.42 557,350 +0.03(+0.32%)
Jan 19, 2018 10.32 10.40 10.30 10.38 566,471 +0.07(+0.65%)
Jan 18, 2018 10.27 10.40 10.25 10.32 965,798 +0.08(+0.82%)
Jan 17, 2018 10.15 10.33 10.15 10.23 1,114,337 +0.14(+1.37%)
Jan 16, 2018 10.15 10.17 10.08 10.09 582,450 -0.02(-0.17%)
Jan 12, 2018 10.11 10.11 10.11 0 +0.03(+0.29%)
Jan 11, 2018 9.994 10.11 9.948 10.08 1,129,920 +0.12(+1.18%)
Jan 10, 2018 10.01 10.04 9.931 9.964 782,598 -0.06(-0.59%)
Jan 09, 2018 10.05 10.08 10.01 10.02 1,161,492 -0.07(-0.67%)
Jan 08, 2018 9.973 10.10 9.973 10.09 918,767 +0.00(+0.04%)
Jan 05, 2018 10.08 10.11 10.01 10.09 1,280,324 +0.01(+0.13%)
Jan 04, 2018 10.03 10.16 9.994 10.07 1,075,673 +0.11(+1.14%)
Jan 03, 2018 9.914 10.01 9.889 9.960 738,704 +0.05(+0.51%)
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.