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
)
4.740
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 24, 2011
6.174
6.228
6.131
6.181
486,145
+0.04(+0.58%)
May 23, 2011
6.131
6.167
6.099
6.146
714,665
-0.11(-1.77%)
May 20, 2011
6.245
6.310
6.188
6.256
324,494
-0.04(-0.62%)
May 19, 2011
6.331
6.402
6.235
6.295
467,202
-0.01(-0.11%)
May 18, 2011
6.260
6.388
6.235
6.303
714,076
+0.04(+0.57%)
May 17, 2011
6.131
6.274
6.099
6.267
1,039,544
+0.15(+2.39%)
May 16, 2011
6.028
6.178
6.017
6.121
828,930
+0.09(+1.54%)
May 13, 2011
6.295
6.295
6.010
6.028
641,190
-0.16(-2.59%)
May 12, 2011
6.139
6.199
6.060
6.188
764,337
-0.07(-1.20%)
May 11, 2011
6.338
6.338
6.204
6.263
502,834
-0.11(-1.73%)
May 10, 2011
6.342
6.392
6.292
6.374
660,302
+0.05(+0.85%)
May 09, 2011
6.181
6.335
6.153
6.320
774,026
+0.14(+2.31%)
May 06, 2011
6.203
6.242
6.131
6.178
859,078
+0.09(+1.46%)
May 05, 2011
6.117
6.210
6.007
6.089
1,176,655
-0.02(-0.41%)
May 04, 2011
6.345
6.345
6.082
6.114
1,099,767
-0.23(-3.65%)
May 03, 2011
6.352
6.399
6.310
6.345
758,168
-0.06(-0.89%)
May 02, 2011
6.392
6.406
6.377
6.402
808,421
-0.01(-0.17%)
Apr 29, 2011
6.449
6.456
6.338
6.413
1,188,342
-0.01(-0.22%)
Apr 28, 2011
6.449
6.491
6.352
6.427
655,867
-0.11(-1.69%)
Apr 27, 2011
6.598
6.598
6.474
6.538
507,513
-0.00(-0.05%)
Apr 26, 2011
6.552
6.606
6.499
6.541
626,328
-0.00(-0.05%)
Apr 25, 2011
6.538
6.584
6.513
6.545
677,947
-0.03(-0.49%)
Apr 21, 2011
6.759
6.759
6.513
6.577
417,342
+0.09(+1.43%)
Apr 20, 2011
6.570
6.573
6.431
6.484
746,849
+0.04(+0.61%)
Apr 19, 2011
6.499
6.527
6.424
6.445
321,403
-0.00(-0.06%)
Apr 18, 2011
6.445
6.477
6.249
6.449
1,009,292
-0.04(-0.55%)
Apr 15, 2011
6.559
6.573
6.449
6.484
840,920
-0.08(-1.25%)
Apr 14, 2011
6.442
6.573
6.427
6.566
641,586
+0.12(+1.94%)
Apr 13, 2011
6.484
6.545
6.363
6.442
1,230,731
+0.02(+0.39%)
Apr 12, 2011
6.470
6.502
6.362
6.417
1,911,266
-0.04(-0.66%)
Apr 11, 2011
6.524
6.541
6.417
6.459
1,038,509
-0.12(-1.84%)
Apr 08, 2011
6.509
6.584
6.470
6.581
1,484,683
+0.17(+2.73%)
Apr 07, 2011
6.370
6.452
6.352
6.406
842,182
+0.07(+1.18%)
Apr 06, 2011
6.377
6.385
6.288
6.331
1,411,074
+0.02(+0.40%)
Apr 05, 2011
6.238
6.363
6.224
6.306
1,738,955
+0.07(+1.14%)
Apr 04, 2011
6.221
6.274
6.185
6.235
1,242,973
+0.04(+0.58%)
Apr 01, 2011
6.124
6.199
6.078
6.199
910,927
+0.16(+2.60%)
Mar 31, 2011
6.096
6.178
6.003
6.042
2,270,489
-0.03(-0.47%)
Mar 30, 2011
6.117
6.117
6.032
6.071
689,923
+0.04(+0.65%)
Mar 29, 2011
5.946
6.082
5.914
6.032
800,230
+0.11(+1.87%)
Mar 28, 2011
5.971
5.996
5.910
5.921
458,031
-0.03(-0.48%)
Mar 25, 2011
5.971
6.007
5.914
5.950
490,491
+0.04(+0.60%)
Mar 24, 2011
5.989
6.035
5.900
5.914
751,958
+0.01(+0.18%)
Mar 23, 2011
5.871
5.921
5.850
5.903
465,709
+0.01(+0.24%)
Mar 22, 2011
5.793
5.914
5.793
5.889
745,699
+0.08(+1.41%)
Mar 21, 2011
5.731
5.896
5.731
5.807
1,308,574
+0.17(+3.10%)
Mar 18, 2011
5.718
5.739
5.618
5.632
653,749
-0.02(-0.38%)
Mar 17, 2011
5.664
5.739
5.611
5.654
842,132
+0.06(+1.02%)
Mar 16, 2011
5.700
5.718
5.554
5.597
1,031,830
-0.07(-1.26%)
Mar 15, 2011
5.668
5.789
5.586
5.668
753,918
-0.12(-2.09%)
Mar 14, 2011
5.732
5.793
5.682
5.789
624,926
+0.06(+1.12%)
Mar 11, 2011
5.686
5.743
5.664
5.725
388,159
+0.03(+0.50%)
Mar 10, 2011
5.786
5.793
5.675
5.697
787,051
-0.11(-1.96%)
Mar 09, 2011
5.821
5.860
5.743
5.811
576,541
+0.01(+0.12%)
Mar 08, 2011
5.800
5.868
5.761
5.803
484,681
+0.00(+0.06%)
Mar 07, 2011
5.914
6.039
5.779
5.800
378,220
-0.07(-1.21%)
Mar 04, 2011
5.850
5.921
5.782
5.871
979,964
+0.06(+1.04%)
Mar 03, 2011
5.693
5.850
5.679
5.811
1,351,365
+0.20(+3.48%)
Mar 02, 2011
5.534
5.650
5.524
5.615
728,192
+0.10(+1.84%)
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
.