Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.650
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
2.707
2.816
2.707
2.794
2,024,218
+0.11(+4.23%)
May 28, 2009
2.649
2.693
2.629
2.681
656,466
+0.05(+1.88%)
May 27, 2009
2.667
2.687
2.606
2.631
603,725
-0.00(-0.13%)
May 26, 2009
2.555
2.656
2.555
2.635
924,478
+0.02(+0.81%)
May 22, 2009
2.601
2.639
2.576
2.613
587,390
+0.04(+1.66%)
May 21, 2009
2.546
2.601
2.538
2.571
495,203
+0.02(+0.94%)
May 20, 2009
2.662
2.672
2.526
2.547
769,662
-0.06(-2.48%)
May 19, 2009
2.587
2.649
2.572
2.612
915,682
-0.02(-0.65%)
May 18, 2009
2.557
2.630
2.535
2.629
514,744
+0.14(+5.50%)
May 15, 2009
2.544
2.546
2.461
2.492
646,331
-0.06(-2.30%)
May 14, 2009
2.384
2.563
2.384
2.550
967,577
+0.11(+4.54%)
May 13, 2009
2.473
2.484
2.415
2.440
724,426
-0.07(-2.91%)
May 12, 2009
2.526
2.527
2.484
2.513
572,335
-0.00(-0.03%)
May 11, 2009
2.489
2.522
2.452
2.514
456,743
-0.01(-0.54%)
May 08, 2009
2.554
2.582
2.489
2.527
972,380
+0.04(+1.54%)
May 07, 2009
2.517
2.517
2.449
2.489
948,717
-0.03(-1.18%)
May 06, 2009
2.512
2.560
2.475
2.519
725,694
+0.03(+1.37%)
May 05, 2009
2.577
2.601
2.425
2.485
688,949
-0.06(-2.38%)
May 04, 2009
2.496
2.550
2.487
2.545
866,406
+0.09(+3.68%)
May 01, 2009
2.351
2.461
2.345
2.455
1,007,599
+0.08(+3.48%)
Apr 30, 2009
2.409
2.425
2.367
2.372
530,352
-0.04(-1.69%)
Apr 29, 2009
2.352
2.437
2.351
2.413
535,941
+0.11(+4.65%)
Apr 28, 2009
2.247
2.354
2.240
2.306
1,096,979
+0.04(+1.96%)
Apr 27, 2009
2.266
2.303
2.239
2.262
701,162
-0.06(-2.39%)
Apr 24, 2009
2.247
2.326
2.237
2.317
690,839
+0.09(+3.89%)
Apr 23, 2009
2.207
2.248
2.168
2.230
1,025,672
+0.03(+1.16%)
Apr 22, 2009
2.144
2.222
2.129
2.205
1,649,527
+0.01(+0.54%)
Apr 21, 2009
2.079
2.211
2.039
2.193
1,048,185
+0.06(+2.96%)
Apr 20, 2009
2.120
2.147
2.105
2.130
898,830
-0.02(-0.75%)
Apr 17, 2009
2.159
2.185
2.136
2.146
1,092,423
-0.09(-3.82%)
Apr 16, 2009
2.293
2.293
2.188
2.231
1,104,531
-0.02(-0.76%)
Apr 15, 2009
2.215
2.265
2.181
2.248
1,286,404
-0.01(-0.45%)
Apr 14, 2009
2.234
2.284
2.229
2.258
551,772
-0.05(-2.00%)
Apr 13, 2009
2.314
2.334
2.272
2.304
838,315
-0.02(-0.77%)
Apr 09, 2009
2.319
2.342
2.271
2.322
582,575
+0.08(+3.73%)
Apr 08, 2009
2.251
2.280
2.197
2.239
1,254,015
+0.03(+1.19%)
Apr 07, 2009
2.206
2.236
2.179
2.212
665,414
-0.00(-0.04%)
Apr 06, 2009
2.254
2.257
2.167
2.213
760,455
-0.04(-1.74%)
Apr 03, 2009
2.229
2.257
2.205
2.252
1,096,651
+0.04(+2.01%)
Apr 02, 2009
2.137
2.274
2.137
2.208
1,525,397
+0.14(+6.71%)
Apr 01, 2009
2.010
2.076
2.010
2.069
1,538,456
+0.06(+3.14%)
Mar 31, 2009
2.045
2.055
1.993
2.006
1,147,183
-0.01(-0.59%)
Mar 30, 2009
2.035
2.037
1.982
2.018
676,242
-0.12(-5.46%)
Mar 26, 2009
2.111
2.147
2.091
2.135
851,092
+0.07(+3.34%)
Mar 25, 2009
2.107
2.162
2.051
2.066
1,415,278
-0.03(-1.30%)
Mar 24, 2009
2.132
2.159
2.077
2.093
999,625
-0.09(-4.25%)
Mar 23, 2009
2.107
2.195
2.097
2.186
1,589,141
+0.09(+4.35%)
Mar 20, 2009
2.146
2.153
2.077
2.095
797,847
-0.06(-2.77%)
Mar 19, 2009
2.170
2.173
2.119
2.154
1,700,036
-0.02(-0.78%)
Mar 18, 2009
2.081
2.194
2.043
2.171
1,620,450
+0.07(+3.49%)
Mar 17, 2009
2.027
2.106
2.005
2.098
1,623,292
+0.07(+3.53%)
Mar 16, 2009
2.104
2.170
2.025
2.027
2,038,333
-0.06(-3.09%)
Mar 13, 2009
2.154
2.156
2.044
2.091
0
-0.07(-3.35%)
Mar 12, 2009
2.197
2.202
2.107
2.164
2,913,689
+0.02(+0.75%)
Mar 11, 2009
2.152
2.199
2.130
2.148
1,152,632
-0.03(-1.29%)
Mar 10, 2009
2.086
2.177
2.086
2.176
2,936,847
+0.13(+6.55%)
Mar 09, 2009
2.009
2.070
2.002
2.042
1,164,000
-0.02(-1.07%)
Mar 06, 2009
2.027
2.075
2.003
2.064
0
+0.06(+2.97%)
Mar 05, 2009
1.976
2.029
1.962
2.005
734,596
-0.00(-0.13%)
Mar 04, 2009
1.886
2.020
1.886
2.007
1,343,571
+0.19(+10.19%)
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
.