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 31, 2013
9.493
9.523
9.320
9.493
1,610,970
-0.12(-1.21%)
May 30, 2013
9.613
9.790
9.594
9.609
316,721
-0.03(-0.27%)
May 29, 2013
9.816
9.937
9.632
9.636
1,040,252
-0.30(-2.99%)
May 28, 2013
10.04
10.06
9.895
9.933
427,005
-0.02(-0.15%)
May 24, 2013
10.01
10.01
9.818
9.948
519,969
-0.09(-0.94%)
May 23, 2013
10.06
10.08
9.955
10.04
708,798
-0.05(-0.52%)
May 22, 2013
10.15
10.24
10.08
10.09
1,326,533
-0.11(-1.07%)
May 21, 2013
10.28
10.29
10.09
10.20
1,249,126
-0.10(-0.95%)
May 20, 2013
10.21
10.32
10.18
10.30
604,435
+0.06(+0.55%)
May 17, 2013
10.21
10.34
10.16
10.25
816,972
+0.09(+0.93%)
May 16, 2013
10.13
10.17
10.02
10.15
781,080
-0.06(-0.63%)
May 15, 2013
10.26
10.31
10.15
10.22
1,444,804
-0.00(-0.04%)
May 13, 2013
10.23
10.29
10.18
10.22
1,213,445
+0.00(+0.00%)
May 10, 2013
10.05
10.27
9.970
10.22
1,362,252
+0.12(+1.23%)
May 09, 2013
10.22
10.29
10.05
10.09
708,279
-0.07(-0.67%)
May 08, 2013
10.24
10.26
10.09
10.16
841,671
-0.03(-0.33%)
May 07, 2013
10.07
10.23
10.07
10.20
1,513,058
+0.17(+1.65%)
May 06, 2013
10.03
10.06
9.918
10.03
839,590
+0.08(+0.76%)
May 03, 2013
10.04
10.12
9.955
9.955
1,175,562
+0.01(+0.11%)
May 02, 2013
10.02
10.05
9.895
9.944
1,150,395
-0.00(-0.04%)
May 01, 2013
10.07
10.07
9.929
9.948
435,798
-0.09(-0.86%)
Apr 30, 2013
10.00
10.07
10.00
10.03
2,405,406
+0.05(+0.49%)
Apr 29, 2013
10.08
10.13
9.967
9.986
2,180,250
-0.05(-0.49%)
Apr 26, 2013
10.08
10.15
10.03
10.03
606,080
-0.11(-1.11%)
Apr 25, 2013
10.17
10.21
10.03
10.15
1,417,537
-0.07(-0.66%)
Apr 24, 2013
10.14
10.24
10.07
10.22
533,452
+0.15(+1.53%)
Apr 23, 2013
9.865
10.15
9.835
10.06
886,392
+0.23(+2.30%)
Apr 22, 2013
9.790
9.914
9.779
9.835
1,769,372
-0.17(-1.69%)
Apr 19, 2013
10.03
10.08
9.952
10.00
898,315
+0.03(+0.30%)
Apr 18, 2013
9.828
10.01
9.797
9.974
1,440,629
+0.29(+2.99%)
Apr 17, 2013
9.760
9.794
9.545
9.685
915,735
-0.09(-0.92%)
Apr 16, 2013
9.639
9.797
9.624
9.775
1,038,311
+0.16(+1.68%)
Apr 15, 2013
9.722
9.843
9.590
9.613
1,451,111
-0.24(-2.44%)
Apr 12, 2013
9.843
9.899
9.718
9.854
907,963
+0.01(+0.08%)
Apr 11, 2013
9.873
9.899
9.771
9.846
563,648
-0.02(-0.19%)
Apr 10, 2013
9.703
9.899
9.703
9.865
940,535
+0.19(+1.94%)
Apr 09, 2013
9.560
9.749
9.538
9.677
885,685
+0.22(+2.31%)
Apr 08, 2013
9.508
9.511
9.359
9.459
1,118,251
-0.02(-0.24%)
Apr 05, 2013
9.402
9.504
9.342
9.481
900,425
-0.01(-0.08%)
Apr 04, 2013
9.557
9.560
9.440
9.489
775,020
-0.04(-0.39%)
Apr 03, 2013
9.542
9.594
9.493
9.527
1,114,395
-0.06(-0.59%)
Apr 02, 2013
9.575
9.651
9.489
9.583
1,042,949
+0.06(+0.67%)
Apr 01, 2013
9.549
9.549
9.459
9.519
408,002
-0.03(-0.32%)
Mar 28, 2013
9.466
9.568
9.444
9.549
1,848,533
+0.08(+0.79%)
Mar 27, 2013
9.353
9.493
9.312
9.474
513,096
+0.09(+0.96%)
Mar 26, 2013
9.306
9.432
9.306
9.384
527,841
+0.04(+0.44%)
Mar 25, 2013
9.293
9.414
9.267
9.342
1,043,601
+0.02(+0.24%)
Mar 22, 2013
9.335
9.366
9.267
9.320
861,711
-0.06(-0.60%)
Mar 21, 2013
9.493
9.542
9.353
9.376
2,027,344
-0.13(-1.39%)
Mar 20, 2013
9.528
9.560
9.466
9.508
1,142,236
-0.04(-0.39%)
Mar 19, 2013
9.568
9.602
9.481
9.545
772,974
+0.03(+0.32%)
Mar 18, 2013
9.448
9.549
9.406
9.515
1,013,905
+0.03(+0.36%)
Mar 15, 2013
9.523
9.523
9.417
9.481
593,251
-0.03(-0.32%)
Mar 14, 2013
9.568
9.602
9.489
9.511
428,746
-0.06(-0.59%)
Mar 13, 2013
9.677
9.677
9.523
9.568
1,043,292
-0.02(-0.16%)
Mar 12, 2013
9.369
9.666
9.342
9.583
963,347
+0.17(+1.76%)
Mar 11, 2013
9.606
9.606
9.380
9.417
828,536
-0.15(-1.57%)
Mar 08, 2013
9.606
9.647
9.538
9.568
1,037,764
+0.06(+0.59%)
Mar 07, 2013
9.658
9.658
9.436
9.511
1,389,851
-0.12(-1.25%)
Mar 06, 2013
9.741
9.752
9.579
9.632
1,179,334
-0.08(-0.85%)
Mar 05, 2013
9.752
9.782
9.700
9.715
1,644,116
+0.05(+0.51%)
Mar 04, 2013
9.658
9.692
9.583
9.666
2,085,006
+0.02(+0.19%)
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
.