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 )

4.755 +0.055 (+1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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, 2015 7.876 8.014 7.840 7.991 1,962,504 +0.18(+2.33%)
Mar 30, 2015 7.638 7.824 7.619 7.809 1,576,461 +0.24(+3.13%)
Mar 27, 2015 7.599 7.670 7.512 7.571 1,421,341 -0.08(-1.03%)
Mar 26, 2015 7.706 7.737 7.567 7.650 1,990,347 -0.07(-0.92%)
Mar 25, 2015 7.880 7.907 7.706 7.722 1,255,563 -0.04(-0.51%)
Mar 24, 2015 7.860 7.888 7.698 7.761 1,045,342 +0.06(+0.72%)
Mar 23, 2015 7.670 7.737 7.603 7.706 1,092,037 +0.11(+1.46%)
Mar 20, 2015 7.468 7.638 7.460 7.595 2,333,714 +0.33(+4.58%)
Mar 19, 2015 7.401 7.457 7.251 7.263 889,332 -0.28(-3.77%)
Mar 18, 2015 7.271 7.583 7.251 7.547 1,183,363 +0.24(+3.30%)
Mar 17, 2015 7.073 7.342 7.073 7.306 899,500 +0.12(+1.71%)
Mar 16, 2015 7.168 7.231 7.128 7.184 988,844 +0.14(+2.02%)
Mar 13, 2015 7.053 7.085 6.919 7.041 1,136,641 -0.22(-3.00%)
Mar 12, 2015 7.401 7.437 7.199 7.259 625,597 +0.05(+0.66%)
Mar 11, 2015 7.156 7.267 7.132 7.211 577,851 -0.02(-0.27%)
Mar 10, 2015 7.247 7.275 7.104 7.231 2,556,784 -0.04(-0.60%)
Mar 09, 2015 7.460 7.480 7.275 7.275 876,000 -0.27(-3.52%)
Mar 06, 2015 7.524 7.595 7.500 7.540 560,638 -0.15(-1.95%)
Mar 05, 2015 7.650 7.714 7.575 7.690 991,873 -0.04(-0.47%)
Mar 04, 2015 7.746 8.000 7.457 7.726 1,239,102 -0.27(-3.42%)
Mar 03, 2015 7.946 8.036 7.942 8.000 721,403 +0.04(+0.44%)
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.