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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 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 (%)
Mar 29, 2018 9.201 9.201 9.201 0 +0.26(+2.90%)
Mar 28, 2018 8.818 8.967 8.767 8.942 1,907,477 +0.10(+1.11%)
Mar 27, 2018 8.912 8.959 8.825 8.844 914,399 -0.07(-0.81%)
Mar 26, 2018 8.955 8.997 8.870 8.916 904,742 +0.02(+0.24%)
Mar 23, 2018 8.989 9.057 8.882 8.895 882,770 -0.09(-0.99%)
Mar 22, 2018 9.112 9.176 8.965 8.984 1,095,754 -0.20(-2.18%)
Mar 21, 2018 9.104 9.210 9.057 9.184 1,044,055 +0.14(+1.60%)
Mar 20, 2018 9.167 9.189 9.027 9.040 817,580 -0.13(-1.44%)
Mar 19, 2018 9.184 9.231 9.093 9.172 753,149 -0.09(-0.97%)
Mar 16, 2018 9.274 9.331 9.223 9.261 1,114,812 +0.00(+0.00%)
Mar 15, 2018 9.384 9.414 9.253 9.261 1,831,302 -0.21(-2.20%)
Mar 14, 2018 9.499 9.529 9.419 9.470 816,379 -0.01(-0.13%)
Mar 13, 2018 9.610 9.614 9.436 9.482 1,083,118 -0.11(-1.11%)
Mar 12, 2018 9.682 9.704 9.568 9.589 818,762 -0.09(-0.88%)
Mar 09, 2018 9.559 9.699 9.472 9.674 1,257,864 +0.21(+2.25%)
Mar 08, 2018 9.568 9.568 9.410 9.461 1,066,186 -0.09(-0.89%)
Mar 07, 2018 9.576 9.546 920,686 -0.06(-0.62%)
Mar 06, 2018 9.593 9.665 9.546 9.606 1,593,030 +0.11(+1.12%)
Mar 05, 2018 9.482 9.521 9.461 9.499 1,042,166 -0.05(-0.49%)
Mar 02, 2018 9.440 9.568 9.333 9.546 1,693,544 -0.01(-0.15%)
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.