Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.896	5.989	5.828	5.984	1,988,588	+0.34(+6.10%)
Jan 28, 2016	5.688	5.728	5.552	5.640	1,045,419	+0.09(+1.59%)
Jan 27, 2016	5.432	5.608	5.420	5.552	1,504,112	+0.06(+1.17%)
Jan 26, 2016	5.396	5.496	5.324	5.488	1,427,382	-0.02(-0.29%)
Jan 25, 2016	5.576	5.700	5.504	5.504	1,397,822	-0.13(-2.34%)
Jan 22, 2016	5.388	5.636	5.388	5.636	1,618,059	+0.38(+7.15%)
Jan 21, 2016	5.232	5.340	5.188	5.260	1,577,796	-0.07(-1.28%)
Jan 20, 2016	5.328	5.384	5.176	5.328	1,565,441	-0.07(-1.26%)
Jan 19, 2016	5.400	5.440	5.344	5.396	1,487,704	-0.04(-0.74%)
Jan 15, 2016	5.344	5.436	5.436	5.436	2,038,218	-0.14(-2.44%)
Jan 14, 2016	5.488	5.596	5.456	5.572	2,580,126	+0.15(+2.73%)
Jan 13, 2016	5.620	5.648	5.424	5.424	1,903,309	-0.14(-2.45%)
Jan 12, 2016	5.556	5.568	5.412	5.560	1,515,925	+0.06(+1.17%)
Jan 11, 2016	5.712	5.732	5.452	5.496	1,686,220	-0.09(-1.65%)
Jan 08, 2016	5.688	5.704	5.584	5.588	1,400,270	+0.04(+0.79%)
Jan 07, 2016	5.656	5.732	5.544	5.544	1,301,716	-0.26(-4.48%)
Jan 06, 2016	5.776	5.876	5.768	5.804	1,306,046	-0.05(-0.89%)
Jan 05, 2016	5.776	5.888	5.720	5.856	1,363,125	+0.11(+1.95%)

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.