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 28, 2013 9.466 9.568 9.444 9.549 1,848,533 +0.08(+0.79%)
Mar 27, 2013 9.353 9.493 9.312 9.474 513,096 +0.09(+0.96%)
Mar 26, 2013 9.306 9.432 9.306 9.384 527,841 +0.04(+0.44%)
Mar 25, 2013 9.293 9.414 9.267 9.342 1,043,601 +0.02(+0.24%)
Mar 22, 2013 9.335 9.366 9.267 9.320 861,711 -0.06(-0.60%)
Mar 21, 2013 9.493 9.542 9.353 9.376 2,027,344 -0.13(-1.39%)
Mar 20, 2013 9.528 9.560 9.466 9.508 1,142,236 -0.04(-0.39%)
Mar 19, 2013 9.568 9.602 9.481 9.545 772,974 +0.03(+0.32%)
Mar 18, 2013 9.448 9.549 9.406 9.515 1,013,905 +0.03(+0.36%)
Mar 15, 2013 9.523 9.523 9.417 9.481 593,251 -0.03(-0.32%)
Mar 14, 2013 9.568 9.602 9.489 9.511 428,746 -0.06(-0.59%)
Mar 13, 2013 9.677 9.677 9.523 9.568 1,043,292 -0.02(-0.16%)
Mar 12, 2013 9.369 9.666 9.342 9.583 963,347 +0.17(+1.76%)
Mar 11, 2013 9.606 9.606 9.380 9.417 828,536 -0.15(-1.57%)
Mar 08, 2013 9.606 9.647 9.538 9.568 1,037,764 +0.06(+0.59%)
Mar 07, 2013 9.658 9.658 9.436 9.511 1,389,851 -0.12(-1.25%)
Mar 06, 2013 9.741 9.752 9.579 9.632 1,179,334 -0.08(-0.85%)
Mar 05, 2013 9.752 9.782 9.700 9.715 1,644,116 +0.05(+0.51%)
Mar 04, 2013 9.658 9.692 9.583 9.666 2,085,006 +0.02(+0.19%)
Mar 01, 2013 9.621 9.658 9.579 9.647 1,368,625 -0.13(-1.35%)
Feb 28, 2013 9.760 9.779 9.673 9.779 1,396,253 +0.09(+0.96%)
Feb 27, 2013 9.723 9.738 9.660 9.686 751,159 +0.07(+0.77%)
Feb 26, 2013 9.660 9.708 9.511 9.611 1,280,509 -0.09(-0.88%)
Feb 25, 2013 9.853 9.879 9.693 9.697 1,094,683 -0.19(-1.95%)
Feb 22, 2013 9.857 9.927 9.775 9.890 1,089,039 +0.04(+0.41%)
Feb 21, 2013 9.793 9.931 9.693 9.849 1,756,997 +0.30(+3.15%)
Feb 20, 2013 9.463 9.574 9.459 9.548 1,221,565 +0.20(+2.15%)
Feb 19, 2013 9.322 9.385 9.307 9.348 540,489 +0.05(+0.52%)
Feb 15, 2013 9.344 9.426 9.296 9.300 978,903 -0.14(-1.49%)
Feb 14, 2013 9.314 9.444 9.281 9.441 1,146,416 +0.09(+0.95%)
Feb 13, 2013 9.151 9.366 9.129 9.351 989,434 +0.26(+2.90%)
Feb 12, 2013 9.140 9.140 9.047 9.088 203,300 -0.01(-0.08%)
Feb 11, 2013 9.236 9.270 9.054 9.095 244,489 -0.13(-1.37%)
Feb 08, 2013 9.118 9.296 9.084 9.222 1,048,421 +0.12(+1.35%)
Feb 07, 2013 9.073 9.144 8.962 9.099 706,852 +0.14(+1.53%)
Feb 06, 2013 8.884 9.032 8.813 8.962 1,325,664 +0.04(+0.42%)
Feb 04, 2013 9.028 9.028 8.910 8.924 594,581 -0.16(-1.72%)
Feb 01, 2013 8.865 9.114 8.846 9.080 1,103,768 +0.13(+1.45%)
Jan 31, 2013 9.021 9.106 8.924 8.950 706,814 -0.15(-1.67%)
Jan 30, 2013 8.928 9.151 8.876 9.103 2,227,268 +0.08(+0.91%)
Jan 29, 2013 8.813 9.040 8.776 9.021 1,538,717 +0.33(+3.76%)
Jan 28, 2013 8.579 8.728 8.568 8.694 924,666 +0.14(+1.69%)
Jan 25, 2013 8.419 8.579 8.386 8.549 1,174,298 +0.17(+2.08%)
Jan 24, 2013 8.442 8.460 8.274 8.375 884,365 -0.09(-1.01%)
Jan 23, 2013 8.289 8.486 8.276 8.460 721,548 +0.16(+1.88%)
Jan 22, 2013 8.300 8.330 8.226 8.304 888,003 -0.05(-0.58%)
Jan 18, 2013 8.326 8.401 8.237 8.352 1,254,269 +0.00(+0.04%)
Jan 17, 2013 8.386 8.445 8.334 8.349 791,513 -0.03(-0.31%)
Jan 16, 2013 8.356 8.419 8.338 8.375 465,938 -0.07(-0.84%)
Jan 15, 2013 8.404 8.475 8.404 8.445 475,903 -0.01(-0.09%)
Jan 14, 2013 8.468 8.494 8.345 8.453 777,466 -0.05(-0.57%)
Jan 11, 2013 8.516 8.520 8.453 8.501 438,786 +0.00(+0.00%)
Jan 10, 2013 8.531 8.549 8.416 8.501 686,493 -0.04(-0.48%)
Jan 09, 2013 8.553 8.583 8.501 8.542 695,745 -0.01(-0.13%)
Jan 08, 2013 8.557 8.590 8.508 8.553 715,980 +0.01(+0.09%)
Jan 07, 2013 8.527 8.572 8.486 8.546 1,031,121 +0.04(+0.48%)
Jan 04, 2013 8.352 8.523 8.334 8.505 883,514 +0.20(+2.42%)
Jan 03, 2013 8.293 8.349 8.193 8.304 1,019,446 -0.09(-1.02%)
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.