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 30, 2012 8.073 8.091 7.941 7.967 1,987,045 -0.06(-0.73%)
Mar 29, 2012 8.036 8.070 7.952 8.025 2,647,305 -0.07(-0.86%)
Mar 28, 2012 8.150 8.161 8.018 8.095 1,454,852 -0.02(-0.23%)
Mar 27, 2012 8.106 8.143 8.081 8.114 2,329,103 +0.00(+0.00%)
Mar 26, 2012 8.084 8.132 8.029 8.114 1,669,651 +0.03(+0.41%)
Mar 23, 2012 8.103 8.147 8.011 8.081 4,387,278 +0.01(+0.18%)
Mar 22, 2012 8.158 8.161 8.022 8.066 1,612,477 -0.10(-1.26%)
Mar 21, 2012 8.018 8.213 7.959 8.169 5,357,761 +0.22(+2.73%)
Mar 20, 2012 8.003 8.047 7.919 7.952 682,462 -0.15(-1.86%)
Mar 19, 2012 8.092 8.180 8.081 8.103 530,490 -0.04(-0.54%)
Mar 16, 2012 8.202 8.224 8.136 8.147 446,354 -0.06(-0.76%)
Mar 15, 2012 8.227 8.249 8.136 8.209 979,783 +0.02(+0.27%)
Mar 14, 2012 8.319 8.367 8.132 8.187 661,351 -0.11(-1.37%)
Mar 13, 2012 8.059 8.330 8.000 8.301 1,293,340 +0.21(+2.54%)
Mar 12, 2012 8.059 8.099 7.970 8.095 762,918 -0.06(-0.77%)
Mar 09, 2012 8.227 8.235 8.125 8.158 494,446 -0.12(-1.42%)
Mar 08, 2012 8.213 8.323 8.205 8.275 501,824 +0.15(+1.81%)
Mar 07, 2012 8.062 8.191 8.025 8.128 643,674 +0.04(+0.55%)
Mar 06, 2012 8.136 8.154 8.036 8.084 691,338 -0.25(-3.04%)
Mar 05, 2012 8.227 8.349 8.121 8.338 1,081,673 -0.01(-0.13%)
Mar 02, 2012 8.518 8.580 8.224 8.349 1,556,713 -0.19(-2.19%)
Mar 01, 2012 8.385 8.547 8.294 8.536 1,178,221 +0.30(+3.66%)
Feb 29, 2012 8.308 8.352 8.198 8.235 1,265,265 -0.11(-1.32%)
Feb 28, 2012 8.242 8.363 8.183 8.345 1,286,038 +0.15(+1.88%)
Feb 27, 2012 8.194 8.227 8.084 8.191 1,117,173 -0.08(-1.02%)
Feb 24, 2012 8.132 8.283 8.070 8.275 1,428,762 +0.20(+2.50%)
Feb 23, 2012 8.253 8.253 8.025 8.073 1,018,348 -0.04(-0.52%)
Feb 22, 2012 7.876 8.154 7.837 8.116 1,279,951 +0.24(+3.04%)
Feb 21, 2012 7.974 7.974 7.822 7.876 608,803 -0.04(-0.46%)
Feb 17, 2012 7.818 7.961 7.804 7.913 815,790 +0.14(+1.87%)
Feb 16, 2012 7.572 7.782 7.556 7.768 873,925 +0.24(+3.18%)
Feb 15, 2012 7.557 7.565 7.456 7.528 921,526 +0.05(+0.68%)
Feb 14, 2012 7.547 7.652 7.431 7.478 1,232,512 -0.10(-1.34%)
Feb 13, 2012 7.612 7.637 7.503 7.579 1,618,677 +0.06(+0.82%)
Feb 10, 2012 7.532 7.572 7.485 7.518 1,727,644 -0.12(-1.61%)
Feb 09, 2012 7.615 7.692 7.594 7.641 1,014,782 +0.04(+0.57%)
Feb 08, 2012 7.652 7.724 7.532 7.597 627,180 -0.07(-0.90%)
Feb 07, 2012 7.536 7.681 7.514 7.666 545,699 +0.08(+1.00%)
Feb 06, 2012 7.630 7.673 7.536 7.590 722,642 -0.06(-0.76%)
Feb 03, 2012 7.710 7.786 7.619 7.648 901,373 +0.06(+0.76%)
Feb 02, 2012 7.583 7.663 7.565 7.590 2,236,427 +0.11(+1.40%)
Feb 01, 2012 7.427 7.561 7.416 7.485 1,234,029 +0.27(+3.77%)
Jan 31, 2012 7.264 7.333 7.184 7.213 1,720,068 +0.07(+1.02%)
Jan 30, 2012 7.093 7.144 7.032 7.141 627,436 +0.01(+0.20%)
Jan 27, 2012 7.108 7.170 7.035 7.126 1,466,020 +0.06(+0.87%)
Jan 26, 2012 7.075 7.162 7.006 7.064 2,603,363 -0.06(-0.86%)
Jan 25, 2012 7.133 7.191 7.021 7.126 1,316,801 -0.01(-0.15%)
Jan 24, 2012 7.075 7.141 7.017 7.137 551,206 -0.03(-0.40%)
Jan 23, 2012 7.202 7.238 7.057 7.166 579,633 -0.04(-0.55%)
Jan 20, 2012 7.217 7.286 7.141 7.206 708,787 -0.07(-0.95%)
Jan 19, 2012 7.405 7.456 7.246 7.275 1,256,809 -0.04(-0.59%)
Jan 18, 2012 7.191 7.344 7.155 7.318 1,355,293 +0.22(+3.12%)
Jan 17, 2012 7.090 7.173 7.028 7.097 796,552 +0.17(+2.46%)
Jan 13, 2012 6.927 6.959 6.825 6.927 444,934 -0.01(-0.21%)
Jan 12, 2012 6.880 7.021 6.829 6.941 890,961 +0.15(+2.24%)
Jan 11, 2012 6.727 6.829 6.702 6.789 968,386 +0.13(+1.90%)
Jan 10, 2012 6.771 6.825 6.637 6.662 1,008,218 -0.00(-0.05%)
Jan 09, 2012 6.597 6.688 6.532 6.666 846,595 +0.23(+3.61%)
Jan 06, 2012 6.524 6.546 6.434 6.434 605,746 -0.14(-2.10%)
Jan 05, 2012 6.630 6.633 6.485 6.572 1,462,048 -0.02(-0.33%)
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.