Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	0.9724	1.025	0.9724	1.003	186,722	+0.04(+3.79%)
Jan 29, 2004	1.062	1.062	0.9580	0.9665	901,907	-0.11(-10.42%)
Jan 28, 2004	1.095	1.095	1.071	1.079	508,497	-0.01(-0.86%)
Jan 27, 2004	1.090	1.107	1.084	1.088	527,286	-0.01(-0.93%)
Jan 26, 2004	1.093	1.103	1.089	1.098	543,727	+0.02(+2.30%)
Jan 23, 2004	1.102	1.104	1.060	1.074	597,748	-0.03(-2.63%)
Jan 22, 2004	1.103	1.103	1.093	1.103	100,994	-0.01(-0.61%)
Jan 21, 2004	1.109	1.115	1.107	1.110	118,610	-0.01(-0.53%)
Jan 20, 2004	1.115	1.121	1.105	1.115	401,630	+0.00(+0.00%)
Jan 16, 2004	1.115	1.115	1.115	1.115	17,615	+0.00(+0.00%)
Jan 15, 2004	1.111	1.121	1.096	1.115	203,164	-0.00(-0.38%)
Jan 14, 2004	1.133	1.144	1.094	1.120	421,594	-0.01(-0.76%)
Jan 13, 2004	1.141	1.144	1.120	1.128	254,835	-0.01(-1.12%)
Jan 12, 2004	1.138	1.145	1.130	1.141	344,087	+0.02(+1.52%)
Jan 09, 2004	1.122	1.141	1.122	1.124	341,738	+0.01(+0.61%)
Jan 08, 2004	1.111	1.121	1.111	1.117	49,323	+0.01(+0.92%)
Jan 07, 2004	1.098	1.129	1.098	1.107	557,820	+0.00(+0.08%)
Jan 06, 2004	1.124	1.124	1.098	1.106	118,610	-0.02(-1.67%)
Jan 05, 2004	1.064	1.125	1.064	1.125	1,020,517	+0.05(+4.84%)

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.