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: 4:10 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 (%)
Apr 30, 2018 7.642 7.659 7.365 7.374 1,145,816 -0.22(-2.86%)
Apr 27, 2018 7.582 7.650 7.574 7.591 1,040,312 +0.06(+0.73%)
Apr 26, 2018 7.497 7.552 7.455 7.535 926,170 +0.05(+0.68%)
Apr 25, 2018 7.395 7.523 7.301 7.484 1,498,033 +0.01(+0.11%)
Apr 24, 2018 7.740 7.765 7.461 7.476 1,937,283 -0.29(-3.68%)
Apr 23, 2018 7.838 7.846 7.753 7.761 824,652 -0.13(-1.62%)
Apr 20, 2018 7.833 7.910 7.759 7.889 1,129,505 +0.03(+0.38%)
Apr 19, 2018 7.902 7.919 7.816 7.859 2,177,339 -0.16(-2.02%)
Apr 18, 2018 7.906 8.080 7.897 8.021 1,191,319 +0.21(+2.67%)
Apr 17, 2018 7.982 7.995 7.808 7.812 2,370,561 -0.24(-3.01%)
Apr 16, 2018 8.259 8.268 8.014 8.055 2,406,609 -0.16(-1.92%)
Apr 13, 2018 8.280 8.336 8.170 8.212 2,217,886 -0.09(-1.08%)
Apr 12, 2018 8.459 8.472 8.268 8.302 1,983,110 -0.15(-1.81%)
Apr 11, 2018 8.476 8.512 8.412 8.455 2,640,767 -0.02(-0.25%)
Apr 10, 2018 8.468 8.506 8.429 8.476 2,070,316 -0.00(-0.05%)
Apr 09, 2018 8.689 8.689 8.463 8.481 876,394 -0.22(-2.50%)
Apr 06, 2018 8.762 8.776 8.621 8.698 930,921 -0.13(-1.45%)
Apr 05, 2018 8.936 8.970 8.800 8.825 1,106,073 +0.05(+0.58%)
Apr 04, 2018 8.651 8.783 8.615 8.774 922,303 +0.02(+0.19%)
Apr 03, 2018 9.064 9.064 8.725 8.757 1,481,614 -0.24(-2.65%)
Apr 02, 2018 9.094 9.106 8.864 8.996 1,147,190 -0.21(-2.27%)
Mar 29, 2018 9.204 9.204 9.204 0 +0.26(+2.90%)
Mar 28, 2018 8.821 8.970 8.770 8.945 1,906,900 +0.10(+1.11%)
Mar 27, 2018 8.915 8.962 8.828 8.847 914,122 -0.07(-0.81%)
Mar 26, 2018 8.957 9.000 8.872 8.919 904,468 +0.02(+0.24%)
Mar 23, 2018 8.991 9.060 8.885 8.898 882,503 -0.09(-0.99%)
Mar 22, 2018 9.115 9.179 8.968 8.987 1,095,423 -0.20(-2.18%)
Mar 21, 2018 9.106 9.213 9.060 9.187 1,043,739 +0.14(+1.60%)
Mar 20, 2018 9.170 9.191 9.030 9.043 817,333 -0.13(-1.44%)
Mar 19, 2018 9.187 9.234 9.096 9.174 752,921 -0.09(-0.97%)
Mar 16, 2018 9.277 9.334 9.226 9.264 1,114,475 +0.00(+0.00%)
Mar 15, 2018 9.387 9.417 9.255 9.264 1,830,748 -0.21(-2.20%)
Mar 14, 2018 9.502 9.532 9.421 9.472 816,133 -0.01(-0.13%)
Mar 13, 2018 9.613 9.617 9.438 9.485 1,082,790 -0.11(-1.11%)
Mar 12, 2018 9.685 9.707 9.570 9.592 818,514 -0.09(-0.88%)
Mar 09, 2018 9.562 9.702 9.475 9.677 1,257,483 +0.21(+2.25%)
Mar 08, 2018 9.570 9.570 9.413 9.464 1,065,864 -0.09(-0.89%)
Mar 07, 2018 9.579 9.549 920,408 -0.06(-0.62%)
Mar 06, 2018 9.596 9.668 9.549 9.609 1,592,548 +0.11(+1.12%)
Mar 05, 2018 9.485 9.524 9.464 9.502 1,041,851 -0.05(-0.49%)
Mar 02, 2018 9.443 9.570 9.336 9.549 1,693,032 -0.07(-0.76%)
Mar 01, 2018 9.757 9.859 9.550 9.622 1,736,872 -0.22(-2.24%)
Feb 28, 2018 9.994 9.994 9.842 9.842 1,350,803 -0.09(-0.89%)
Feb 27, 2018 10.09 10.12 9.918 9.931 839,709 -0.20(-2.00%)
Feb 26, 2018 10.27 10.27 10.07 10.13 1,286,570 -0.16(-1.60%)
Feb 23, 2018 10.31 10.33 10.18 10.30 1,012,137 +0.12(+1.16%)
Feb 22, 2018 10.18 1,783,276 -0.04(-0.41%)
Feb 21, 2018 10.27 10.34 10.20 10.22 1,696,227 -0.04(-0.41%)
Feb 20, 2018 10.21 10.31 10.20 10.27 1,394,074 -0.04(-0.37%)
Feb 16, 2018 10.30 10.30 10.30 0 -0.06(-0.61%)
Feb 15, 2018 10.35 10.42 10.31 10.37 820,355 +0.03(+0.33%)
Feb 14, 2018 10.14 10.36 10.04 10.33 979,090 +0.14(+1.37%)
Feb 13, 2018 10.16 10.22 10.08 10.19 613,359 +0.02(+0.21%)
Feb 12, 2018 10.09 10.28 10.05 10.17 880,475 +0.16(+1.56%)
Feb 09, 2018 10.04 10.10 9.745 10.02 1,271,482 +0.10(+1.02%)
Feb 08, 2018 10.41 10.41 9.905 9.914 1,398,631 -0.36(-3.46%)
Feb 07, 2018 10.43 10.51 10.27 10.27 1,180,406 -0.27(-2.53%)
Feb 06, 2018 10.21 10.56 10.15 10.54 1,649,810 +0.28(+2.72%)
Feb 05, 2018 10.51 10.53 10.14 10.26 1,071,809 -0.30(-2.81%)
Feb 02, 2018 10.62 10.66 10.47 10.55 1,538,057 -0.29(-2.69%)
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.