Indicators

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.906	1.937	1.838	1.877	918,512	-0.15(-7.59%)
Nov 26, 2008	1.810	2.043	1.810	2.031	1,684,652	+0.14(+7.63%)
Nov 25, 2008	1.884	1.946	1.832	1.887	1,618,019	+0.05(+2.45%)
Nov 24, 2008	1.840	1.894	1.788	1.842	1,495,862	-0.04(-1.90%)
Nov 21, 2008	1.683	1.925	1.659	1.878	4,970,378	+0.25(+15.08%)
Nov 20, 2008	1.752	1.983	1.572	1.632	2,168,640	-0.07(-4.39%)
Nov 19, 2008	1.792	1.815	1.689	1.706	1,692,015	-0.20(-10.66%)
Nov 18, 2008	1.832	1.941	1.781	1.910	1,444,965	+0.07(+3.84%)
Nov 17, 2008	1.759	1.896	1.759	1.839	1,151,705	+0.06(+3.55%)
Nov 14, 2008	1.778	1.847	1.750	1.776	1,780,585	-0.13(-6.83%)
Nov 13, 2008	1.701	1.907	1.618	1.907	3,138,132	+0.17(+9.54%)
Nov 12, 2008	1.728	1.761	1.680	1.741	5,949,710	-0.07(-3.81%)
Nov 11, 2008	1.666	1.845	1.655	1.810	2,760,822	+0.02(+1.24%)
Nov 10, 2008	1.920	1.920	1.757	1.787	2,573,242	-0.16(-8.34%)
Nov 07, 2008	1.850	1.957	1.832	1.950	1,385,813	+0.19(+10.84%)
Nov 06, 2008	1.738	1.832	1.724	1.759	3,082,021	+0.05(+3.15%)
Nov 05, 2008	1.757	1.767	1.706	1.706	3,333,111	-0.11(-6.23%)
Nov 04, 2008	1.669	1.825	1.667	1.819	1,853,994	+0.13(+7.99%)

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.