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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 7.028 7.247 6.946 7.210 2,732,685 -0.15(-2.02%)
Aug 28, 2015 7.342 7.453 7.197 7.358 2,706,284 -0.10(-1.33%)
Aug 27, 2015 7.288 7.519 7.259 7.458 2,178,542 +0.34(+4.76%)
Aug 26, 2015 6.925 7.131 6.842 7.119 2,394,937 +0.26(+3.86%)
Aug 25, 2015 7.144 7.164 6.855 6.855 1,708,903 -0.07(-0.95%)
Aug 24, 2015 6.784 7.144 6.751 6.921 2,056,261 -0.30(-4.17%)
Aug 21, 2015 7.408 7.408 7.210 7.222 1,690,575 -0.27(-3.64%)
Aug 20, 2015 7.486 7.553 7.408 7.495 1,196,709 -0.05(-0.60%)
Aug 19, 2015 7.548 7.606 7.387 7.540 2,194,877 -0.08(-1.03%)
Aug 18, 2015 7.652 7.709 7.614 7.619 1,099,020 -0.10(-1.28%)
Aug 17, 2015 7.751 7.837 7.697 7.718 765,013 -0.05(-0.64%)
Aug 14, 2015 7.813 7.825 7.753 7.767 1,140,872 +0.01(+0.16%)
Aug 13, 2015 7.875 7.895 7.730 7.755 1,276,201 -0.19(-2.36%)
Aug 12, 2015 7.745 7.999 7.671 7.942 2,179,474 +0.17(+2.22%)
Aug 11, 2015 7.802 7.835 7.630 7.770 1,675,063 -0.23(-2.82%)
Aug 10, 2015 7.749 8.012 7.733 7.995 1,547,659 +0.25(+3.29%)
Aug 07, 2015 7.913 7.930 7.630 7.741 1,875,528 -0.29(-3.63%)
Aug 06, 2015 8.151 8.151 7.987 8.032 1,244,514 -0.26(-3.12%)
Aug 05, 2015 8.348 8.393 8.262 8.291 1,208,277 -0.01(-0.15%)
Aug 04, 2015 8.237 8.324 8.180 8.303 763,692 +0.08(+1.00%)
Aug 03, 2015 8.336 8.352 8.192 8.221 796,779 -0.19(-2.29%)
Jul 31, 2015 8.475 8.539 8.381 8.414 1,722,100 +0.07(+0.84%)
Jul 30, 2015 8.315 8.385 8.192 8.344 1,281,887 +0.00(+0.05%)
Jul 29, 2015 8.147 8.373 8.090 8.340 1,476,702 +0.18(+2.26%)
Jul 28, 2015 8.164 8.225 7.930 8.155 1,776,414 +0.04(+0.51%)
Jul 27, 2015 8.172 8.198 8.065 8.114 890,465 -0.14(-1.64%)
Jul 24, 2015 8.295 8.305 8.172 8.250 724,660 -0.11(-1.37%)
Jul 23, 2015 8.451 8.586 8.336 8.365 1,395,159 -0.27(-3.14%)
Jul 22, 2015 8.656 8.672 8.545 8.636 963,524 -0.07(-0.75%)
Jul 21, 2015 8.640 8.767 8.627 8.701 990,815 +0.09(+1.05%)
Jul 20, 2015 8.541 8.664 8.521 8.611 1,215,606 -0.05(-0.57%)
Jul 17, 2015 8.808 8.808 8.578 8.660 1,115,777 -0.15(-1.72%)
Jul 16, 2015 8.976 8.993 8.755 8.812 1,010,562 -0.09(-1.06%)
Jul 15, 2015 8.787 8.931 8.746 8.906 1,183,199 +0.10(+1.12%)
Jul 14, 2015 8.742 8.853 8.697 8.808 1,026,311 +0.06(+0.66%)
Jul 13, 2015 8.685 8.763 8.586 8.750 1,075,849 +0.12(+1.38%)
Jul 10, 2015 8.430 8.675 8.397 8.631 1,741,772 +0.27(+3.24%)
Jul 09, 2015 8.447 8.504 8.361 8.361 697,701 +0.07(+0.89%)
Jul 08, 2015 8.381 8.422 8.270 8.287 976,208 -0.20(-2.37%)
Jul 07, 2015 8.475 8.496 8.270 8.488 1,519,067 -0.07(-0.86%)
Jul 06, 2015 8.496 8.586 8.447 8.562 1,169,469 -0.10(-1.18%)
Jul 02, 2015 8.533 8.664 8.664 8.664 1,419,957 +0.19(+2.23%)
Jul 01, 2015 8.672 8.689 8.406 8.475 2,148,865 -0.15(-1.76%)
Jun 30, 2015 8.701 8.750 8.607 8.627 1,549,349 +0.02(+0.24%)
Jun 29, 2015 8.549 8.672 8.525 8.607 1,289,525 -0.09(-0.99%)
Jun 26, 2015 8.763 8.812 8.664 8.693 1,365,798 -0.07(-0.80%)
Jun 25, 2015 8.890 8.898 8.705 8.763 967,430 -0.10(-1.16%)
Jun 24, 2015 9.009 9.050 8.845 8.865 1,150,709 -0.14(-1.59%)
Jun 23, 2015 9.005 9.038 8.939 9.009 870,691 -0.05(-0.50%)
Jun 22, 2015 9.144 9.181 9.038 9.054 749,293 +0.05(+0.50%)
Jun 19, 2015 9.157 9.198 9.009 9.009 1,658,246 -0.21(-2.31%)
Jun 18, 2015 9.288 9.333 9.157 9.222 949,544 +0.03(+0.36%)
Jun 17, 2015 9.046 9.231 8.982 9.190 1,065,679 +0.09(+0.95%)
Jun 16, 2015 9.050 9.153 9.001 9.103 1,045,540 +0.14(+1.51%)
Jun 15, 2015 8.886 8.980 8.849 8.968 1,105,722 +0.00(+0.05%)
Jun 12, 2015 8.984 8.984 8.837 8.964 951,045 -0.09(-0.95%)
Jun 11, 2015 8.960 9.058 8.845 9.050 1,035,835 +0.04(+0.46%)
Jun 10, 2015 9.288 9.288 8.968 9.009 1,672,862 -0.02(-0.27%)
Jun 09, 2015 9.050 9.071 8.943 9.034 1,340,775 -0.05(-0.50%)
Jun 08, 2015 9.169 9.177 9.042 9.079 832,544 +0.09(+0.96%)
Jun 05, 2015 8.902 9.103 8.812 8.993 1,515,332 +0.05(+0.50%)
Jun 04, 2015 9.062 9.108 8.915 8.947 1,028,509 -0.16(-1.80%)
Jun 03, 2015 9.227 9.227 9.073 9.112 879,457 -0.07(-0.76%)
Jun 02, 2015 9.038 9.181 9.005 9.181 1,192,445 +0.24(+2.66%)
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.