Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:44AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Ultrapar Holdings Inc. (UGP)

On Nov 25: 49.08   1.31 (2.74%)

MORE ON UGP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 48.53 49.42 48.17 49.08 100,600 49.08 24-Nov-09 47.67 48.05 46.90 47.77 134,800 47.77 23-Nov-09 47.31 48.76 47.25 48.09 206,500 48.09 20-Nov-09 48.55 48.55 47.77 48.00 63,600 48.00 19-Nov-09 48.36 48.36 46.90 48.06 198,700 48.06 18-Nov-09 49.20 49.38 47.60 48.57 160,000 48.57 17-Nov-09 49.69 49.69 48.09 48.80 124,200 48.80 16-Nov-09 48.39 49.11 48.04 48.97 96,900 48.97 13-Nov-09 46.19 49.59 45.76 48.55 174,900 48.55 12-Nov-09 48.51 48.94 46.01 46.47 143,400 46.47 11-Nov-09 50.00 50.22 48.32 49.07 173,500 49.07 10-Nov-09 50.36 51.02 49.41 50.25 132,400 50.25 9-Nov-09 49.72 50.80 48.83 50.40 154,500 50.40 6-Nov-09 47.60 48.19 47.31 48.06 47,400 48.06 5-Nov-09 47.30 48.35 47.01 47.71 106,100 47.71 4-Nov-09 46.25 47.71 45.86 46.89 157,100 46.89 3-Nov-09 44.31 46.68 44.30 45.87 178,400 45.87 2-Nov-09 44.99 45.27 43.28 44.78 152,500 44.78 30-Oct-09 45.76 45.77 43.66 44.08 127,300 44.08 29-Oct-09 44.00 45.67 43.66 45.43 69,200 45.43 28-Oct-09 45.40 45.64 43.04 43.35 97,600 43.35 27-Oct-09 46.45 47.16 45.19 45.35 171,400 45.35 26-Oct-09 46.06 47.15 45.62 46.44 216,700 46.44 23-Oct-09 46.68 47.22 45.57 45.73 96,800 45.73 22-Oct-09 45.51 45.98 44.77 45.65 42,500 45.65 21-Oct-09 44.87 46.25 44.84 45.49 111,800 45.49 20-Oct-09 45.26 45.64 43.35 44.40 195,500 44.40 19-Oct-09 44.41 45.95 44.11 45.73 51,600 45.73 16-Oct-09 44.13 44.68 44.00 44.56 40,100 44.56 15-Oct-09 44.13 44.97 44.13 44.78 45,000 44.78 14-Oct-09 42.94 44.88 42.71 44.78 79,500 44.78 13-Oct-09 41.59 42.37 41.25 42.27 52,300 42.27 12-Oct-09 42.25 43.00 41.76 42.17 31,900 42.17 9-Oct-09 41.32 41.75 41.15 41.68 11,300 41.68 8-Oct-09 40.66 41.71 40.43 41.52 40,400 41.52 7-Oct-09 41.26 41.26 39.96 40.49 48,300 40.49 6-Oct-09 40.99 41.58 40.56 41.32 72,200 41.32 5-Oct-09 39.62 40.97 39.49 40.82 34,000 40.82 2-Oct-09 38.56 39.71 38.56 39.67 44,600 39.67 1-Oct-09 39.96 40.29 38.99 39.05 48,300 39.05 30-Sep-09 39.84 40.70 39.43 40.17 89,800 40.17 29-Sep-09 40.02 40.20 39.32 39.59 25,500 39.59 28-Sep-09 39.71 40.30 39.71 40.07 36,100 40.07 25-Sep-09 38.97 39.89 38.73 39.71 39,600 39.71 24-Sep-09 40.10 40.21 38.80 38.97 52,000 38.97 23-Sep-09 40.18 40.60 39.85 40.09 56,800 40.09 22-Sep-09 40.56 40.76 40.01 40.46 57,000 40.46 21-Sep-09 39.61 40.99 39.56 40.99 36,600 40.99 18-Sep-09 40.28 40.57 39.80 40.05 51,900 40.05 17-Sep-09 39.98 40.58 39.40 39.44 87,500 39.44 16-Sep-09 40.06 40.06 39.29 39.84 77,400 39.84 15-Sep-09 39.39 39.66 38.68 39.47 35,300 39.47 14-Sep-09 38.45 39.19 38.24 39.18 28,100 39.18 11-Sep-09 38.60 39.00 38.26 38.60 36,700 38.60 10-Sep-09 38.17 38.99 37.68 38.93 93,500 38.93 9-Sep-09 38.13 38.46 37.81 38.03 40,200 38.03 8-Sep-09 37.74 38.00 37.34 38.00 48,600 38.00 4-Sep-09 36.50 37.50 36.15 37.23 38,200 37.23 3-Sep-09 35.76 36.73 35.58 36.40 34,400 36.40 2-Sep-09 34.63 36.77 34.40 36.00 77,900 36.00 1-Sep-09 36.52 36.62 34.92 35.03 79,100 35.03 31-Aug-09 36.09 36.97 35.95 36.26 51,800 36.26 28-Aug-09 37.09 37.55 36.85 37.08 68,800 37.08 27-Aug-09 36.26 37.06 35.82 37.03 26,200 37.03 26-Aug-09 36.23 37.00 35.78 36.93 69,800 36.93 25-Aug-09 37.38 37.55 36.42 36.64 53,800 36.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions