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
-0.060 (-1.25%)
Official Closing 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 29, 2015
8.734
8.801
8.517
8.556
1,923,628
-0.21(-2.35%)
May 28, 2015
8.703
8.762
8.631
8.762
1,104,672
-0.08(-0.85%)
May 27, 2015
8.742
8.853
8.619
8.837
1,649,303
-0.06(-0.71%)
May 26, 2015
8.991
9.043
8.825
8.900
1,234,993
-0.30(-3.27%)
May 22, 2015
9.399
9.201
9.201
9.201
1,335,286
-0.22(-2.35%)
May 21, 2015
9.403
9.458
9.343
9.422
815,950
-0.06(-0.63%)
May 20, 2015
9.403
9.517
9.296
9.482
841,467
+0.11(+1.22%)
May 19, 2015
9.434
9.434
9.316
9.367
1,029,014
-0.15(-1.58%)
May 18, 2015
9.684
9.703
9.513
9.517
1,351,852
-0.17(-1.80%)
May 15, 2015
9.597
9.697
9.458
9.691
1,371,823
+0.17(+1.79%)
May 14, 2015
9.422
9.553
9.407
9.521
1,913,541
+0.22(+2.38%)
May 13, 2015
9.458
9.474
9.260
9.300
827,455
-0.06(-0.59%)
May 12, 2015
9.229
9.403
9.197
9.355
874,645
+0.09(+0.94%)
May 11, 2015
9.482
9.482
9.193
9.268
1,206,098
-0.21(-2.21%)
May 08, 2015
9.284
9.616
9.233
9.478
1,382,966
+0.27(+2.92%)
May 07, 2015
9.422
9.422
9.066
9.209
1,704,378
+0.08(+0.87%)
May 06, 2015
9.150
9.189
9.035
9.130
827,136
+0.10(+1.14%)
May 05, 2015
8.952
9.082
8.948
9.027
916,435
+0.00(+0.00%)
May 04, 2015
9.098
9.150
8.958
9.027
941,447
-0.06(-0.70%)
May 01, 2015
9.063
9.197
8.968
9.090
594,108
+0.06(+0.61%)
Apr 30, 2015
8.976
9.035
8.817
9.035
1,724,890
+0.06(+0.62%)
Apr 29, 2015
8.900
9.007
8.825
8.979
1,283,783
-0.04(-0.48%)
Apr 28, 2015
9.126
9.165
9.003
9.023
713,323
-0.10(-1.08%)
Apr 27, 2015
9.138
9.213
9.086
9.122
939,513
+0.03(+0.35%)
Apr 24, 2015
8.972
9.106
8.920
9.090
915,960
+0.12(+1.32%)
Apr 23, 2015
8.687
9.003
8.671
8.972
708,427
+0.24(+2.72%)
Apr 22, 2015
8.600
8.770
8.568
8.734
655,303
+0.16(+1.85%)
Apr 21, 2015
8.580
8.659
8.564
8.576
351,962
+0.03(+0.37%)
Apr 20, 2015
8.548
8.600
8.461
8.544
1,041,649
+0.01(+0.09%)
Apr 17, 2015
8.536
8.556
8.434
8.536
1,306,398
-0.22(-2.53%)
Apr 16, 2015
8.742
8.778
8.647
8.758
626,545
+0.02(+0.18%)
Apr 15, 2015
8.588
8.766
8.552
8.742
684,757
+0.19(+2.22%)
Apr 14, 2015
8.481
8.564
8.390
8.552
568,603
+0.21(+2.51%)
Apr 13, 2015
8.339
8.453
8.295
8.343
793,393
-0.13(-1.54%)
Apr 10, 2015
8.477
8.513
8.414
8.473
890,250
-0.03(-0.33%)
Apr 09, 2015
8.608
8.643
8.481
8.501
1,346,720
+0.00(+0.00%)
Apr 08, 2015
8.505
8.580
8.426
8.501
940,673
+0.17(+2.09%)
Apr 07, 2015
8.370
8.418
8.267
8.327
599,521
-0.08(-0.89%)
Apr 06, 2015
8.374
8.509
8.362
8.402
990,096
+0.16(+1.92%)
Apr 02, 2015
8.315
8.244
8.244
8.244
2,237,527
+0.04(+0.48%)
Apr 01, 2015
8.172
8.279
8.141
8.204
1,115,317
+0.21(+2.67%)
Mar 31, 2015
7.876
8.014
7.840
7.991
1,962,504
+0.18(+2.33%)
Mar 30, 2015
7.638
7.824
7.619
7.809
1,576,461
+0.24(+3.13%)
Mar 27, 2015
7.599
7.670
7.512
7.571
1,421,341
-0.08(-1.03%)
Mar 26, 2015
7.706
7.737
7.567
7.650
1,990,347
-0.07(-0.92%)
Mar 25, 2015
7.880
7.907
7.706
7.722
1,255,563
-0.04(-0.51%)
Mar 24, 2015
7.860
7.888
7.698
7.761
1,045,342
+0.06(+0.72%)
Mar 23, 2015
7.670
7.737
7.603
7.706
1,092,037
+0.11(+1.46%)
Mar 20, 2015
7.468
7.638
7.460
7.595
2,333,714
+0.33(+4.58%)
Mar 19, 2015
7.401
7.457
7.251
7.263
889,332
-0.28(-3.77%)
Mar 18, 2015
7.271
7.583
7.251
7.547
1,183,363
+0.24(+3.30%)
Mar 17, 2015
7.073
7.342
7.073
7.306
899,500
+0.12(+1.71%)
Mar 16, 2015
7.168
7.231
7.128
7.184
988,844
+0.14(+2.02%)
Mar 13, 2015
7.053
7.085
6.919
7.041
1,136,641
-0.22(-3.00%)
Mar 12, 2015
7.401
7.437
7.199
7.259
625,597
+0.05(+0.66%)
Mar 11, 2015
7.156
7.267
7.132
7.211
577,851
-0.02(-0.27%)
Mar 10, 2015
7.247
7.275
7.104
7.231
2,556,784
-0.04(-0.60%)
Mar 09, 2015
7.460
7.480
7.275
7.275
876,000
-0.27(-3.52%)
Mar 06, 2015
7.524
7.595
7.500
7.540
560,638
-0.15(-1.95%)
Mar 05, 2015
7.650
7.714
7.575
7.690
991,873
-0.04(-0.47%)
Mar 04, 2015
7.746
8.000
7.457
7.726
1,239,102
-0.27(-3.42%)
Mar 03, 2015
7.946
8.036
7.942
8.000
721,403
+0.04(+0.44%)
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
.