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 31, 2010 4.142 4.192 4.133 4.185 2,854,823 +0.07(+1.66%)
Mar 30, 2010 4.128 4.138 4.071 4.116 764,803 +0.01(+0.13%)
Mar 29, 2010 4.052 4.120 4.029 4.111 688,139 +0.10(+2.54%)
Mar 26, 2010 4.022 4.022 3.966 4.009 956,831 -0.00(-0.11%)
Mar 25, 2010 4.087 4.087 4.004 4.013 1,353,375 -0.02(-0.45%)
Mar 24, 2010 4.093 4.100 4.010 4.032 713,578 -0.14(-3.26%)
Mar 23, 2010 4.121 4.178 4.090 4.167 552,069 +0.11(+2.66%)
Mar 22, 2010 3.988 4.082 3.970 4.059 554,789 +0.01(+0.17%)
Mar 19, 2010 4.191 4.202 4.018 4.052 843,838 -0.13(-3.10%)
Mar 18, 2010 4.151 4.184 4.109 4.182 674,969 -0.01(-0.16%)
Mar 17, 2010 4.156 4.228 4.156 4.189 729,700 +0.06(+1.34%)
Mar 16, 2010 4.119 4.147 4.055 4.134 979,955 +0.04(+1.03%)
Mar 15, 2010 4.055 4.093 4.039 4.091 623,964 -0.04(-0.96%)
Mar 12, 2010 4.210 4.216 4.083 4.131 721,309 -0.08(-1.99%)
Mar 11, 2010 4.220 4.251 4.166 4.215 610,874 -0.07(-1.65%)
Mar 10, 2010 4.232 4.296 4.220 4.286 1,167,342 +0.08(+1.95%)
Mar 09, 2010 4.056 4.243 4.055 4.204 1,153,245 +0.11(+2.64%)
Mar 08, 2010 4.061 4.115 3.989 4.096 1,407,806 +0.06(+1.54%)
Mar 05, 2010 4.003 4.036 3.988 4.033 476,992 +0.04(+1.06%)
Mar 04, 2010 4.009 4.038 3.925 3.991 535,774 +0.03(+0.84%)
Mar 03, 2010 3.945 4.025 3.919 3.958 931,160 +0.04(+1.07%)
Mar 02, 2010 3.863 3.976 3.863 3.916 612,052 +0.08(+2.13%)
Mar 01, 2010 3.811 3.845 3.788 3.834 533,252 +0.01(+0.29%)
Feb 26, 2010 3.888 3.888 3.795 3.823 1,038,954 -0.02(-0.40%)
Feb 25, 2010 3.762 3.849 3.743 3.839 783,672 +0.05(+1.27%)
Feb 24, 2010 3.814 3.827 3.754 3.790 1,028,608 +0.00(+0.10%)
Feb 23, 2010 3.815 3.858 3.754 3.787 1,099,669 -0.04(-0.94%)
Feb 22, 2010 3.874 3.891 3.801 3.823 1,497,753 -0.01(-0.36%)
Feb 19, 2010 3.837 3.871 3.805 3.836 975,739 +0.02(+0.51%)
Feb 18, 2010 3.809 3.848 3.782 3.817 778,024 +0.00(+0.04%)
Feb 17, 2010 3.789 3.842 3.776 3.815 1,077,239 +0.03(+0.72%)
Feb 16, 2010 3.773 3.800 3.765 3.788 443,390 +0.05(+1.28%)
Feb 12, 2010 3.713 3.740 3.740 3.740 3,480,798 -0.07(-1.83%)
Feb 11, 2010 3.775 3.828 3.741 3.810 944,912 -0.00(-0.04%)
Feb 10, 2010 3.834 3.870 3.782 3.811 917,502 -0.01(-0.29%)
Feb 09, 2010 3.774 3.914 3.736 3.823 2,530,272 +0.14(+3.77%)
Feb 08, 2010 3.665 3.792 3.648 3.684 2,496,991 -0.01(-0.35%)
Feb 05, 2010 3.613 3.701 3.538 3.696 2,481,983 +0.08(+2.09%)
Feb 04, 2010 3.755 3.755 3.577 3.621 1,337,653 -0.19(-5.07%)
Feb 03, 2010 3.859 3.874 3.790 3.814 762,874 -0.06(-1.47%)
Feb 02, 2010 3.901 3.917 3.825 3.871 896,845 +0.03(+0.87%)
Feb 01, 2010 3.755 3.860 3.726 3.838 986,296 +0.10(+2.59%)
Jan 29, 2010 3.839 3.865 3.707 3.741 1,935,953 -0.03(-0.90%)
Jan 28, 2010 3.856 3.856 3.703 3.775 860,710 -0.04(-1.03%)
Jan 27, 2010 3.814 3.861 3.702 3.814 1,465,951 +0.03(+0.83%)
Jan 26, 2010 3.748 3.833 3.731 3.782 1,010,969 -0.02(-0.47%)
Jan 25, 2010 3.718 3.851 3.647 3.800 539,183 -0.03(-0.82%)
Jan 22, 2010 3.862 3.894 3.803 3.832 837,681 -0.07(-1.92%)
Jan 21, 2010 4.039 4.046 3.895 3.907 1,069,934 -0.15(-3.71%)
Jan 20, 2010 4.019 4.068 3.981 4.058 716,887 -0.02(-0.54%)
Jan 19, 2010 4.029 4.093 3.979 4.080 464,047 +0.03(+0.84%)
Jan 15, 2010 4.089 4.046 4.046 4.046 2,245,373 -0.02(-0.42%)
Jan 14, 2010 4.076 4.114 4.041 4.063 757,778 -0.02(-0.40%)
Jan 13, 2010 4.048 4.161 4.047 4.079 1,265,582 -0.07(-1.60%)
Jan 12, 2010 4.176 4.208 4.107 4.145 964,453 -0.09(-2.15%)
Jan 11, 2010 4.201 4.270 4.197 4.236 825,550 +0.07(+1.57%)
Jan 08, 2010 4.132 4.206 4.125 4.171 950,091 +0.04(+0.95%)
Jan 07, 2010 4.149 4.199 4.111 4.132 924,055 -0.03(-0.84%)
Jan 06, 2010 4.164 4.230 4.150 4.167 1,014,821 +0.02(+0.43%)
Jan 05, 2010 4.128 4.230 4.102 4.149 821,733 +0.02(+0.37%)
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.