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 (%)
Nov 28, 2014 8.716 8.744 8.557 8.655 702,627 -0.16(-1.85%)
Nov 26, 2014 8.830 8.818 8.818 8.818 776,986 +0.07(+0.79%)
Nov 25, 2014 8.842 8.932 8.675 8.749 1,178,650 +0.13(+1.47%)
Nov 24, 2014 8.834 8.920 8.618 8.622 1,143,905 -0.42(-4.69%)
Nov 21, 2014 8.704 9.091 8.700 9.046 1,565,893 +0.54(+6.33%)
Nov 20, 2014 8.557 8.679 8.426 8.508 879,529 -0.05(-0.57%)
Nov 19, 2014 8.589 8.589 8.292 8.557 1,380,277 +0.22(+2.64%)
Nov 18, 2014 8.235 8.377 8.161 8.337 1,038,109 +0.27(+3.28%)
Nov 17, 2014 8.173 8.182 8.027 8.072 876,888 +0.01(+0.10%)
Nov 14, 2014 8.088 8.157 8.043 8.063 877,773 -0.09(-1.15%)
Nov 13, 2014 8.386 8.390 8.112 8.157 994,003 -0.15(-1.77%)
Nov 12, 2014 8.451 8.551 8.292 8.304 877,082 +0.06(+0.69%)
Nov 11, 2014 8.186 8.284 8.100 8.247 1,236,847 +0.06(+0.75%)
Nov 10, 2014 8.353 8.361 8.165 8.186 829,553 -0.01(-0.10%)
Nov 07, 2014 8.043 8.198 7.994 8.194 1,300,482 +0.09(+1.11%)
Nov 06, 2014 8.275 8.284 8.031 8.104 1,248,810 -0.42(-4.93%)
Nov 05, 2014 8.402 8.647 8.357 8.524 1,412,864 +0.02(+0.19%)
Nov 04, 2014 8.504 8.594 8.341 8.508 1,315,276 +0.07(+0.87%)
Nov 03, 2014 8.614 8.630 8.390 8.434 1,530,388 -0.42(-4.70%)
Oct 31, 2014 8.532 8.883 8.524 8.851 1,763,810 +0.22(+2.55%)
Oct 30, 2014 8.618 8.671 8.459 8.630 1,170,721 +0.31(+3.78%)
Oct 29, 2014 8.479 8.557 8.243 8.316 1,071,380 -0.07(-0.88%)
Oct 28, 2014 8.218 8.508 8.137 8.390 1,818,851 +0.51(+6.41%)
Oct 27, 2014 7.602 8.012 8.206 7.884 2,078,461 -0.32(-3.93%)
Oct 24, 2014 7.978 8.386 7.912 8.206 1,556,132 +0.37(+4.74%)
Oct 23, 2014 7.884 8.023 7.729 7.835 1,798,048 -0.28(-3.42%)
Oct 22, 2014 8.165 8.243 8.027 8.112 932,096 +0.00(+0.00%)
Oct 21, 2014 8.014 8.226 7.994 8.112 2,131,686 -0.24(-2.83%)
Oct 20, 2014 8.414 8.475 8.292 8.349 683,189 -0.27(-3.12%)
Oct 17, 2014 8.377 8.679 8.251 8.618 1,740,439 +0.44(+5.39%)
Oct 16, 2014 8.084 8.331 8.018 8.178 2,593,545 -0.15(-1.86%)
Oct 15, 2014 8.434 8.467 8.161 8.333 1,944,390 -0.39(-4.49%)
Oct 14, 2014 8.891 8.936 8.710 8.724 1,233,187 -0.13(-1.43%)
Oct 13, 2014 8.904 9.046 8.753 8.851 1,329,818 +0.28(+3.24%)
Oct 10, 2014 8.728 8.842 8.561 8.573 864,124 -0.29(-3.31%)
Oct 09, 2014 9.173 9.201 8.846 8.867 1,013,897 -0.16(-1.76%)
Oct 08, 2014 9.022 9.083 8.687 9.026 1,157,096 +0.17(+1.89%)
Oct 07, 2014 9.124 9.234 8.814 8.859 1,309,279 -0.07(-0.82%)
Oct 06, 2014 9.136 9.185 8.789 8.932 2,386,326 +0.70(+8.47%)
Oct 03, 2014 8.116 8.267 8.051 8.235 1,299,266 +0.08(+1.00%)
Oct 02, 2014 8.153 8.288 8.043 8.153 1,915,537 -0.07(-0.84%)
Oct 01, 2014 8.488 8.536 8.198 8.222 1,242,366 -0.39(-4.55%)
Sep 30, 2014 8.589 8.679 8.459 8.614 1,622,511 +0.00(+0.00%)
Sep 29, 2014 8.589 8.698 8.581 8.614 1,157,785 -0.35(-3.87%)
Sep 26, 2014 8.736 9.059 8.708 8.961 1,221,226 +0.18(+2.09%)
Sep 25, 2014 8.920 8.989 8.753 8.777 838,954 -0.29(-3.15%)
Sep 24, 2014 8.838 9.152 8.765 9.063 1,123,254 +0.13(+1.51%)
Sep 23, 2014 8.952 9.087 8.802 8.928 1,059,182 -0.12(-1.35%)
Sep 22, 2014 9.038 9.156 8.936 9.050 1,101,822 -0.17(-1.86%)
Sep 19, 2014 9.454 9.454 9.177 9.222 1,129,008 -0.10(-1.09%)
Sep 18, 2014 9.336 9.491 9.222 9.324 1,146,225 -0.21(-2.18%)
Sep 17, 2014 9.768 9.780 9.462 9.532 848,871 -0.22(-2.30%)
Sep 16, 2014 9.581 9.899 9.552 9.756 1,037,854 +0.27(+2.88%)
Sep 15, 2014 9.487 9.581 9.344 9.483 923,851 -0.02(-0.21%)
Sep 12, 2014 9.662 9.666 9.397 9.503 1,362,773 -0.46(-4.63%)
Sep 11, 2014 9.923 10.04 9.886 9.964 772,783 +0.06(+0.62%)
Sep 10, 2014 9.899 9.931 9.764 9.903 1,227,408 -0.06(-0.57%)
Sep 09, 2014 9.935 10.06 9.833 9.960 1,155,110 -0.15(-1.49%)
Sep 08, 2014 10.42 10.43 10.07 10.11 1,050,711 -0.29(-2.78%)
Sep 05, 2014 10.37 10.41 10.29 10.40 588,386 +0.06(+0.59%)
Sep 04, 2014 10.38 10.42 10.31 10.34 662,478 -0.02(-0.24%)
Sep 03, 2014 10.28 10.40 10.26 10.36 739,897 +0.17(+1.64%)
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.