FinancialContent is the trusted provider of stock market information to the media industry.
Ultrapar Participacoes S.A. (NY: UGP)
4.950 USD  +0.110 (+2.27%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 4.890 4.970 4.880 4.950 357,500 +0.11(+2.27%)
Nov 14, 2019 4.830 4.875 4.810 4.840 454,492 +0.04(+0.83%)
Nov 13, 2019 4.780 4.850 4.710 4.800 587,641 -0.07(-1.44%)
Nov 12, 2019 4.750 4.890 4.670 4.870 1,147,019 -0.07(-1.42%)
Nov 11, 2019 4.790 4.960 4.790 4.940 509,361 +0.04(+0.82%)
Nov 08, 2019 5.010 5.050 4.830 4.900 918,800 -0.15(-2.97%)
Nov 07, 2019 5.010 5.130 5.010 5.050 1,804,299 +0.32(+6.77%)
Nov 06, 2019 4.660 4.760 4.630 4.730 1,004,960 -0.07(-1.46%)
Nov 05, 2019 4.780 4.830 4.740 4.800 1,468,059 -0.01(-0.21%)
Nov 04, 2019 4.910 4.920 4.810 4.810 1,237,733 -0.02(-0.41%)
Nov 01, 2019 4.750 4.860 4.690 4.830 1,576,100 +0.16(+3.43%)
Oct 31, 2019 4.750 4.760 4.620 4.670 635,969 -0.11(-2.30%)
Oct 30, 2019 4.670 4.780 4.620 4.780 842,342 +0.05(+1.06%)
Oct 29, 2019 4.790 4.810 4.705 4.730 670,447 -0.10(-2.07%)
Oct 28, 2019 4.840 4.915 4.825 4.830 717,242 +0.01(+0.21%)
Oct 25, 2019 4.780 4.845 4.750 4.820 750,700 +0.09(+1.90%)
Oct 24, 2019 4.850 4.855 4.370 4.730 2,015,065 -0.06(-1.25%)
Oct 23, 2019 4.700 4.840 4.700 4.790 1,762,501 +0.03(+0.63%)
Oct 22, 2019 4.690 4.800 4.670 4.760 1,175,678 +0.08(+1.71%)
Oct 21, 2019 4.680 4.720 4.640 4.680 643,884 +0.00(+0.00%)
Oct 18, 2019 4.600 4.730 4.590 4.680 431,100 +0.10(+2.18%)
Oct 17, 2019 4.700 4.720 4.570 4.580 611,644 -0.08(-1.72%)
Oct 16, 2019 4.590 4.685 4.550 4.660 928,138 +0.07(+1.53%)
Oct 15, 2019 4.650 4.690 4.590 4.590 1,707,647 -0.06(-1.29%)
Oct 14, 2019 4.670 4.700 4.620 4.650 369,866 -0.03(-0.64%)
Oct 11, 2019 4.620 4.710 4.620 4.680 1,385,400 +0.14(+3.08%)
Oct 10, 2019 4.570 4.610 4.470 4.540 1,004,908 -0.13(-2.78%)
Oct 09, 2019 4.510 4.695 4.490 4.670 1,022,546 +0.16(+3.55%)
Oct 08, 2019 4.490 4.600 4.450 4.510 958,803 +0.06(+1.35%)
Oct 07, 2019 4.610 4.610 4.420 4.450 1,026,644 -0.17(-3.68%)
Oct 04, 2019 4.630 4.670 4.550 4.620 950,100 +0.01(+0.22%)
Oct 03, 2019 4.600 4.660 4.530 4.610 1,361,870 -0.08(-1.71%)
Oct 02, 2019 4.550 4.745 4.550 4.690 2,011,075 +0.08(+1.74%)
Oct 01, 2019 4.500 4.640 4.420 4.610 819,692 +0.14(+3.13%)
Sep 30, 2019 4.420 4.470 4.390 4.470 1,051,917 +0.05(+1.13%)
Sep 27, 2019 4.350 4.480 4.350 4.420 421,700 +0.04(+0.91%)
Sep 26, 2019 4.360 4.420 4.310 4.380 522,801 +0.08(+1.86%)
Sep 25, 2019 4.220 4.320 4.170 4.300 799,559 +0.02(+0.47%)
Sep 24, 2019 4.360 4.365 4.260 4.280 464,225 -0.08(-1.83%)
Sep 23, 2019 4.370 4.410 4.320 4.360 467,972 -0.01(-0.23%)
Sep 20, 2019 4.390 4.400 4.300 4.370 2,182,000 -0.04(-0.91%)
Sep 19, 2019 4.600 4.630 4.390 4.410 860,754 -0.18(-3.92%)
Sep 18, 2019 4.640 4.690 4.515 4.590 899,901 -0.07(-1.50%)
Sep 17, 2019 4.390 4.680 4.350 4.660 1,102,230 +0.22(+4.95%)
Sep 16, 2019 4.290 4.500 4.290 4.440 1,304,978 +0.13(+3.02%)
Sep 13, 2019 4.470 4.510 4.295 4.310 1,004,000 -0.16(-3.58%)
Sep 12, 2019 4.490 4.520 4.415 4.470 754,220 +0.04(+0.90%)
Sep 11, 2019 4.490 4.570 4.410 4.430 1,260,133 -0.06(-1.34%)
Sep 10, 2019 4.470 4.560 4.450 4.490 1,603,873 +0.04(+0.90%)
Sep 09, 2019 4.420 4.590 4.420 4.450 1,648,630 +0.01(+0.23%)
Sep 06, 2019 4.390 4.460 4.390 4.440 908,100 +0.08(+1.83%)
Sep 05, 2019 4.370 4.385 4.295 4.360 721,465 +0.06(+1.40%)
Sep 04, 2019 4.250 4.300 4.220 4.300 1,033,914 +0.21(+5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.