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 (%)
May 31, 2012 7.811 8.083 7.795 8.072 1,650,245 +0.24(+3.08%)
May 30, 2012 7.846 7.906 7.807 7.830 1,118,015 -0.16(-1.98%)
May 29, 2012 7.985 8.048 7.886 7.989 927,936 +0.17(+2.23%)
May 25, 2012 7.680 7.823 7.664 7.815 569,950 +0.17(+2.17%)
May 24, 2012 7.736 7.819 7.601 7.649 902,513 -0.04(-0.57%)
May 23, 2012 7.767 7.811 7.514 7.692 895,483 -0.12(-1.57%)
May 22, 2012 7.854 7.977 7.751 7.815 1,034,132 -0.13(-1.69%)
May 21, 2012 7.763 7.957 7.763 7.949 757,851 +0.21(+2.65%)
May 18, 2012 7.696 7.902 7.668 7.744 963,210 -0.08(-1.01%)
May 17, 2012 8.060 8.072 7.807 7.823 1,007,361 -0.21(-2.61%)
May 16, 2012 8.297 8.313 8.008 8.032 1,712,100 -0.09(-1.12%)
May 15, 2012 8.139 8.277 8.091 8.123 1,715,687 +0.00(+0.00%)
May 14, 2012 8.301 8.301 8.123 8.123 809,505 -0.28(-3.29%)
May 11, 2012 8.412 8.526 8.388 8.400 670,077 -0.08(-0.98%)
May 10, 2012 8.443 8.506 8.394 8.483 933,519 +0.11(+1.37%)
May 09, 2012 8.238 8.435 8.214 8.368 1,312,976 -0.02(-0.24%)
May 08, 2012 8.396 8.427 8.135 8.388 1,550,614 -0.05(-0.56%)
May 07, 2012 8.408 8.475 8.332 8.435 1,228,724 -0.15(-1.70%)
May 04, 2012 8.799 8.838 8.566 8.581 1,514,075 -0.23(-2.60%)
May 03, 2012 8.929 9.008 8.783 8.811 1,354,119 -0.16(-1.81%)
May 02, 2012 8.929 9.028 8.834 8.973 1,969,817 +0.04(+0.40%)
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.