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 30, 2014
9.197
9.338
9.170
9.321
1,940,605
+0.05(+0.50%)
May 29, 2014
9.197
9.313
9.151
9.274
684,101
+0.10(+1.14%)
May 28, 2014
9.178
9.240
9.043
9.170
549,313
+0.09(+0.98%)
May 27, 2014
9.344
9.363
9.074
9.081
791,396
-0.23(-2.49%)
May 23, 2014
9.379
9.313
9.313
9.313
388,489
-0.03(-0.37%)
May 22, 2014
9.437
9.452
9.301
9.348
391,203
+0.05(+0.54%)
May 21, 2014
9.243
9.315
9.213
9.298
1,457,340
+0.01(+0.12%)
May 20, 2014
9.402
9.467
9.216
9.286
663,197
-0.10(-1.11%)
May 19, 2014
9.525
9.541
9.363
9.390
1,244,945
-0.39(-4.03%)
May 16, 2014
10.02
10.02
9.765
9.784
736,736
-0.10(-1.05%)
May 15, 2014
10.00
10.02
9.850
9.888
902,230
-0.22(-2.18%)
May 14, 2014
9.942
10.21
9.938
10.11
898,024
+0.21(+2.15%)
May 13, 2014
9.904
9.927
9.830
9.896
546,345
-0.08(-0.77%)
May 12, 2014
9.927
9.985
9.865
9.973
698,395
+0.17(+1.73%)
May 09, 2014
9.892
9.904
9.753
9.803
661,390
-0.11(-1.09%)
May 08, 2014
10.12
10.17
9.869
9.911
638,122
-0.14(-1.42%)
May 07, 2014
10.10
10.14
9.911
10.05
691,270
+0.00(+0.04%)
May 06, 2014
9.904
10.14
9.884
10.05
585,360
+0.24(+2.44%)
May 05, 2014
9.738
9.911
9.734
9.811
955,103
-0.12(-1.17%)
May 02, 2014
9.680
9.942
9.653
9.927
1,031,087
+0.28(+2.92%)
May 01, 2014
9.622
9.695
9.579
9.645
212,954
+0.03(+0.36%)
Apr 30, 2014
9.630
9.688
9.560
9.610
334,072
-0.05(-0.52%)
Apr 29, 2014
9.688
9.842
9.632
9.661
1,067,120
+0.04(+0.44%)
Apr 28, 2014
9.587
9.641
9.529
9.618
623,434
-0.02(-0.16%)
Apr 25, 2014
9.718
9.718
9.556
9.633
888,907
-0.07(-0.72%)
Apr 24, 2014
9.780
9.780
9.549
9.703
654,754
-0.05(-0.51%)
Apr 23, 2014
9.772
9.784
9.641
9.753
1,525,069
+0.00(+0.00%)
Apr 22, 2014
9.753
9.815
9.703
9.753
849,804
-0.07(-0.75%)
Apr 21, 2014
9.850
9.892
9.738
9.827
203,358
-0.02(-0.24%)
Apr 17, 2014
9.749
9.850
9.850
9.850
923,568
+0.10(+1.07%)
Apr 16, 2014
9.722
9.800
9.637
9.745
1,100,212
+0.12(+1.24%)
Apr 15, 2014
9.784
9.800
9.552
9.626
1,238,454
-0.24(-2.43%)
Apr 14, 2014
9.938
9.946
9.803
9.865
1,382,579
-0.04(-0.39%)
Apr 11, 2014
9.722
9.977
9.699
9.904
1,036,015
+0.09(+0.90%)
Apr 10, 2014
9.834
9.869
9.738
9.815
814,097
-0.03(-0.35%)
Apr 09, 2014
9.703
9.927
9.618
9.850
1,272,043
+0.06(+0.63%)
Apr 08, 2014
9.908
9.973
9.715
9.788
1,221,892
-0.02(-0.20%)
Apr 07, 2014
9.676
9.830
9.618
9.807
872,782
+0.29(+3.04%)
Apr 04, 2014
9.641
9.734
9.483
9.518
999,352
+0.14(+1.44%)
Apr 03, 2014
9.641
9.661
9.317
9.383
1,701,510
-0.25(-2.61%)
Apr 02, 2014
9.456
9.688
9.433
9.633
990,554
+0.19(+2.05%)
Apr 01, 2014
9.367
9.479
9.313
9.440
687,900
+0.14(+1.49%)
Mar 31, 2014
9.313
9.321
9.222
9.301
1,063,155
-0.02(-0.17%)
Mar 28, 2014
9.348
9.587
9.228
9.317
1,259,218
+0.05(+0.50%)
Mar 27, 2014
9.070
9.421
9.039
9.271
1,543,605
+0.38(+4.30%)
Mar 26, 2014
9.043
9.112
8.865
8.888
1,415,284
-0.07(-0.82%)
Mar 25, 2014
8.950
9.016
8.904
8.962
1,324,318
+0.13(+1.49%)
Mar 24, 2014
8.892
8.985
8.688
8.830
1,716,058
-0.05(-0.61%)
Mar 21, 2014
8.738
8.946
8.699
8.884
3,409,084
+0.15(+1.72%)
Mar 20, 2014
8.614
8.765
8.456
8.734
1,101,499
+0.10(+1.16%)
Mar 19, 2014
8.425
8.796
8.417
8.633
1,327,452
+0.17(+2.01%)
Mar 18, 2014
8.224
8.487
8.213
8.464
822,592
+0.19(+2.24%)
Mar 17, 2014
8.255
8.379
8.220
8.278
479,017
+0.05(+0.66%)
Mar 14, 2014
8.220
8.309
8.209
8.224
562,915
-0.05(-0.56%)
Mar 13, 2014
8.498
8.514
8.255
8.271
413,917
-0.14(-1.70%)
Mar 12, 2014
8.352
8.429
8.317
8.413
558,585
+0.02(+0.28%)
Mar 11, 2014
8.603
8.630
8.344
8.390
736,415
-0.13(-1.50%)
Mar 10, 2014
8.556
8.556
8.460
8.518
1,060,524
-0.05(-0.59%)
Mar 07, 2014
8.637
8.780
8.518
8.568
1,060,283
-0.08(-0.89%)
Mar 06, 2014
8.599
8.726
8.587
8.645
682,697
+0.10(+1.13%)
Mar 05, 2014
8.437
8.610
8.406
8.549
1,061,777
+0.10(+1.14%)
Mar 04, 2014
8.664
8.786
8.444
8.452
1,010,590
-0.12(-1.44%)
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
.