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, 2017 9.448 9.519 9.369 9.444 1,685,496 -0.07(-0.74%)
Mar 30, 2017 9.623 9.660 9.502 9.515 1,161,942 -0.10(-1.08%)
Mar 29, 2017 9.494 9.643 9.494 9.618 1,190,841 +0.17(+1.80%)
Mar 28, 2017 9.490 9.558 9.419 9.448 959,433 -0.01(-0.09%)
Mar 27, 2017 9.382 9.481 9.357 9.456 1,231,974 +0.07(+0.80%)
Mar 24, 2017 9.269 9.407 9.234 9.382 1,232,266 +0.12(+1.30%)
Mar 23, 2017 9.157 9.282 9.124 9.261 1,056,568 +0.05(+0.50%)
Mar 22, 2017 9.240 9.278 9.157 9.215 1,039,870 -0.07(-0.76%)
Mar 21, 2017 9.394 9.411 9.265 9.286 1,073,342 -0.11(-1.15%)
Mar 20, 2017 9.311 9.409 9.307 9.394 1,343,325 +0.10(+1.07%)
Mar 17, 2017 9.261 9.336 9.170 9.294 1,869,981 +0.10(+1.08%)
Mar 16, 2017 9.220 9.290 9.166 9.195 993,925 +0.01(+0.14%)
Mar 15, 2017 8.979 9.207 8.954 9.182 1,458,367 +0.22(+2.41%)
Mar 14, 2017 8.949 9.041 8.929 8.966 1,862,674 -0.03(-0.37%)
Mar 13, 2017 8.916 9.045 8.908 8.999 2,205,700 +0.05(+0.60%)
Mar 10, 2017 8.787 8.966 8.758 8.945 2,163,233 +0.48(+5.69%)
Mar 09, 2017 8.546 8.576 8.368 8.463 1,383,702 -0.02(-0.24%)
Mar 08, 2017 8.530 8.569 8.426 8.484 1,370,498 -0.15(-1.78%)
Mar 07, 2017 8.696 8.717 8.630 8.638 1,359,932 +0.01(+0.14%)
Mar 06, 2017 8.733 8.733 8.621 8.625 990,943 +0.02(+0.19%)
Mar 03, 2017 8.621 8.642 8.463 8.609 1,661,168 +0.24(+2.88%)
Mar 02, 2017 8.459 8.480 8.347 8.368 1,754,563 -0.15(-1.78%)
Mar 01, 2017 8.487 8.657 8.487 8.520 2,235,810 +0.01(+0.14%)
Feb 28, 2017 8.626 8.651 8.491 8.507 771,027 -0.09(-1.05%)
Feb 27, 2017 8.782 8.881 8.573 8.598 902,330 -0.01(-0.14%)
Feb 24, 2017 8.844 8.844 8.602 8.610 1,319,584 -0.32(-3.63%)
Feb 23, 2017 9.217 9.217 8.819 8.934 1,721,738 -0.14(-1.49%)
Feb 22, 2017 9.061 9.118 9.049 9.069 1,133,456 +0.05(+0.50%)
Feb 21, 2017 9.016 9.067 8.975 9.024 1,548,024 +0.02(+0.23%)
Feb 17, 2017 9.004 9.004 9.004 0 -0.12(-1.30%)
Feb 16, 2017 9.303 9.327 9.110 9.122 1,069,907 -0.10(-1.07%)
Feb 15, 2017 9.016 9.262 9.016 9.221 1,338,379 +0.36(+4.02%)
Feb 14, 2017 8.848 8.890 8.708 8.864 1,153,051 +0.03(+0.37%)
Feb 13, 2017 8.786 8.862 8.700 8.831 817,646 -0.02(-0.23%)
Feb 10, 2017 8.770 8.868 8.770 8.852 796,571 +0.09(+1.03%)
Feb 09, 2017 8.762 8.815 8.725 8.762 744,307 -0.01(-0.14%)
Feb 08, 2017 8.589 8.790 8.565 8.774 939,781 +0.17(+1.95%)
Feb 07, 2017 8.655 8.655 8.577 8.606 665,911 -0.03(-0.38%)
Feb 06, 2017 8.692 8.741 8.618 8.639 1,047,804 -0.10(-1.17%)
Feb 03, 2017 8.688 8.782 8.635 8.741 1,214,252 +0.19(+2.25%)
Feb 02, 2017 8.532 8.647 8.485 8.548 1,415,526 +0.10(+1.21%)
Feb 01, 2017 8.610 8.639 8.432 8.446 1,466,882 -0.14(-1.62%)
Jan 31, 2017 8.671 8.680 8.532 8.585 1,171,002 -0.04(-0.43%)
Jan 30, 2017 8.737 8.739 8.598 8.622 1,187,003 -0.11(-1.22%)
Jan 27, 2017 8.762 8.766 8.673 8.729 1,005,774 +0.01(+0.14%)
Jan 26, 2017 8.749 8.755 8.696 8.717 831,751 -0.10(-1.12%)
Jan 25, 2017 8.680 8.835 8.680 8.815 1,170,993 +0.16(+1.85%)
Jan 24, 2017 8.610 8.684 8.589 8.655 783,878 -0.06(-0.66%)
Jan 23, 2017 8.659 8.717 8.600 8.712 491,337 +0.06(+0.71%)
Jan 20, 2017 8.667 8.671 8.598 8.651 778,205 +0.15(+1.78%)
Jan 19, 2017 8.475 8.540 8.417 8.499 935,542 +0.15(+1.77%)
Jan 18, 2017 8.421 8.446 8.335 8.352 1,117,797 -0.14(-1.69%)
Jan 17, 2017 8.442 8.553 8.393 8.495 1,166,659 -0.06(-0.67%)
Jan 13, 2017 8.553 8.553 8.553 0 -0.15(-1.70%)
Jan 12, 2017 8.708 8.778 8.610 8.700 1,844,317 -0.07(-0.79%)
Jan 11, 2017 8.548 8.774 8.507 8.770 1,402,372 +0.05(+0.61%)
Jan 10, 2017 8.749 8.766 8.678 8.717 3,381,517 +0.05(+0.57%)
Jan 09, 2017 8.688 8.753 8.657 8.667 960,672 +0.02(+0.24%)
Jan 06, 2017 8.692 8.700 8.602 8.647 999,382 -0.11(-1.31%)
Jan 05, 2017 8.708 8.799 8.690 8.762 972,504 +0.12(+1.38%)
Jan 04, 2017 8.630 8.692 8.610 8.643 925,001 -0.02(-0.19%)
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.