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, 2010 4.605 4.615 4.525 4.541 488,940 -0.05(-0.99%)
Apr 29, 2010 4.579 4.605 4.512 4.586 617,021 +0.06(+1.43%)
Apr 28, 2010 4.526 4.535 4.386 4.522 660,310 +0.06(+1.45%)
Apr 27, 2010 4.624 4.633 4.436 4.457 556,981 -0.18(-3.89%)
Apr 26, 2010 4.697 4.697 4.630 4.637 617,363 -0.01(-0.15%)
Apr 23, 2010 4.600 4.667 4.594 4.644 874,989 -0.01(-0.19%)
Apr 22, 2010 4.473 4.657 4.446 4.653 1,648,933 +0.18(+3.94%)
Apr 21, 2010 4.479 4.527 4.411 4.477 222,203 -0.03(-0.66%)
Apr 20, 2010 4.511 4.520 4.482 4.506 393,603 +0.06(+1.34%)
Apr 19, 2010 4.432 4.486 4.374 4.447 580,022 +0.01(+0.17%)
Apr 16, 2010 4.482 4.494 4.388 4.439 620,446 -0.05(-1.01%)
Apr 15, 2010 4.485 4.527 4.435 4.484 940,819 -0.03(-0.62%)
Apr 14, 2010 4.548 4.582 4.499 4.512 761,739 -0.03(-0.57%)
Apr 13, 2010 4.584 4.591 4.499 4.538 284,827 -0.11(-2.26%)
Apr 12, 2010 4.652 4.673 4.627 4.643 325,116 -0.04(-0.95%)
Apr 09, 2010 4.721 4.725 4.649 4.688 735,564 -0.03(-0.65%)
Apr 08, 2010 4.661 4.726 4.609 4.718 1,013,375 +0.07(+1.43%)
Apr 07, 2010 4.707 4.731 4.637 4.652 548,834 -0.01(-0.21%)
Apr 06, 2010 4.624 4.715 4.610 4.662 1,156,007 +0.05(+1.00%)
Apr 05, 2010 4.732 4.733 4.563 4.615 646,319 -0.08(-1.64%)
Apr 01, 2010 4.640 4.692 4.692 4.692 2,503,289 +0.03(+0.56%)
Mar 31, 2010 4.619 4.675 4.609 4.666 2,560,039 +0.08(+1.66%)
Mar 30, 2010 4.603 4.614 4.540 4.590 685,830 +0.01(+0.13%)
Mar 29, 2010 4.519 4.594 4.493 4.584 617,083 +0.11(+2.54%)
Mar 26, 2010 4.485 4.485 4.423 4.471 858,030 -0.00(-0.11%)
Mar 25, 2010 4.558 4.558 4.465 4.476 1,213,628 -0.02(-0.45%)
Mar 24, 2010 4.564 4.572 4.472 4.496 639,895 -0.15(-3.26%)
Mar 23, 2010 4.596 4.659 4.561 4.647 495,063 +0.12(+2.66%)
Mar 22, 2010 4.448 4.552 4.427 4.527 497,502 +0.01(+0.17%)
Mar 19, 2010 4.673 4.686 4.480 4.519 756,705 -0.14(-3.10%)
Mar 18, 2010 4.629 4.665 4.583 4.663 605,273 -0.01(-0.16%)
Mar 17, 2010 4.635 4.715 4.635 4.671 654,352 +0.06(+1.34%)
Mar 16, 2010 4.593 4.624 4.522 4.610 878,766 +0.05(+1.03%)
Mar 15, 2010 4.522 4.564 4.505 4.562 559,535 -0.04(-0.96%)
Mar 12, 2010 4.695 4.701 4.553 4.607 646,828 -0.09(-1.99%)
Mar 11, 2010 4.706 4.741 4.646 4.700 547,797 -0.08(-1.65%)
Mar 10, 2010 4.719 4.791 4.706 4.779 1,046,804 +0.09(+1.95%)
Mar 09, 2010 4.523 4.732 4.522 4.688 1,034,163 +0.12(+2.64%)
Mar 08, 2010 4.529 4.588 4.449 4.567 1,262,438 +0.07(+1.54%)
Mar 05, 2010 4.464 4.501 4.447 4.498 427,738 +0.05(+1.06%)
Mar 04, 2010 4.471 4.503 4.377 4.451 480,451 -0.02(-0.45%)
Mar 03, 2010 4.456 4.547 4.426 4.471 824,367 +0.05(+1.07%)
Mar 02, 2010 4.363 4.491 4.363 4.423 541,857 +0.09(+2.13%)
Mar 01, 2010 4.304 4.343 4.279 4.331 472,095 +0.01(+0.29%)
Feb 26, 2010 4.392 4.392 4.287 4.319 919,799 -0.02(-0.40%)
Feb 25, 2010 4.249 4.348 4.228 4.336 693,795 +0.05(+1.27%)
Feb 24, 2010 4.308 4.323 4.241 4.281 910,640 +0.00(+0.10%)
Feb 23, 2010 4.309 4.358 4.241 4.277 973,550 -0.04(-0.94%)
Feb 22, 2010 4.376 4.396 4.294 4.318 1,325,979 -0.02(-0.36%)
Feb 19, 2010 4.334 4.373 4.298 4.333 863,833 +0.02(+0.51%)
Feb 18, 2010 4.302 4.347 4.272 4.311 688,794 +0.00(+0.04%)
Feb 17, 2010 4.280 4.340 4.265 4.309 953,692 +0.03(+0.72%)
Feb 16, 2010 4.262 4.293 4.253 4.278 392,539 +0.05(+1.27%)
Feb 12, 2010 4.194 4.224 4.224 4.224 3,081,593 -0.08(-1.83%)
Feb 11, 2010 4.264 4.324 4.225 4.303 836,542 -0.00(-0.04%)
Feb 10, 2010 4.330 4.372 4.272 4.305 812,276 -0.01(-0.29%)
Feb 09, 2010 4.263 4.422 4.220 4.318 2,240,081 +0.16(+3.77%)
Feb 08, 2010 4.140 4.283 4.121 4.161 2,210,617 -0.01(-0.35%)
Feb 05, 2010 4.081 4.180 3.996 4.175 2,197,330 +0.09(+2.09%)
Feb 04, 2010 4.242 4.242 4.041 4.090 1,184,240 -0.22(-5.07%)
Feb 03, 2010 4.359 4.376 4.281 4.308 675,382 -0.06(-1.47%)
Feb 02, 2010 4.406 4.424 4.321 4.373 793,988 +0.04(+0.87%)
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.