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 )

4.740 -0.120 (-2.47%)
Streaming Delayed Price Updated: 12:32 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 (%)
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%)
Jul 02, 2012 8.312 8.525 8.294 8.503 1,162,452 +0.17(+2.07%)
Jun 29, 2012 8.165 8.334 8.073 8.330 1,475,168 +0.40(+5.00%)
Jun 28, 2012 7.868 7.934 7.783 7.934 777,549 +0.01(+0.09%)
Jun 27, 2012 7.831 7.956 7.831 7.926 841,402 +0.14(+1.84%)
Jun 26, 2012 7.765 7.801 7.706 7.783 602,331 +0.04(+0.52%)
Jun 25, 2012 7.673 7.801 7.621 7.743 749,795 +0.01(+0.19%)
Jun 22, 2012 7.827 7.849 7.702 7.728 1,259,575 -0.10(-1.22%)
Jun 21, 2012 8.044 8.062 7.812 7.823 1,167,018 -0.29(-3.53%)
Jun 20, 2012 8.216 8.216 8.029 8.110 2,717,687 -0.07(-0.81%)
Jun 19, 2012 7.794 8.183 7.794 8.176 3,460,629 +0.42(+5.40%)
Jun 18, 2012 7.640 7.798 7.603 7.757 2,079,724 +0.11(+1.49%)
Jun 15, 2012 7.695 7.724 7.607 7.643 1,988,692 -0.02(-0.29%)
Jun 14, 2012 7.743 7.754 7.643 7.665 1,710,248 -0.09(-1.18%)
Jun 13, 2012 7.757 7.919 7.728 7.757 1,939,106 +0.00(+0.00%)
Jun 12, 2012 7.537 7.783 7.522 7.757 1,070,540 +0.31(+4.19%)
Jun 11, 2012 7.610 7.629 7.423 7.445 744,589 -0.11(-1.46%)
Jun 08, 2012 7.621 7.665 7.519 7.555 1,001,071 -0.15(-2.00%)
Jun 07, 2012 7.845 7.864 7.677 7.710 904,574 -0.06(-0.76%)
Jun 06, 2012 7.563 7.776 7.563 7.768 2,099,779 +0.29(+3.93%)
Jun 05, 2012 7.408 7.511 7.390 7.475 924,944 +0.10(+1.40%)
Jun 04, 2012 7.397 7.486 7.331 7.372 2,054,965 -0.04(-0.50%)
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.