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 (%)
Dec 31, 2012	8.312	8.364	8.185	8.274	978,009	-0.02(-0.22%)
Dec 28, 2012	8.204	8.386	8.163	8.293	1,126,354	+0.06(+0.77%)
Dec 27, 2012	8.137	8.230	8.100	8.230	1,166,867	+0.21(+2.64%)
Dec 26, 2012	8.089	8.104	8.007	8.018	641,793	-0.04(-0.51%)
Dec 24, 2012	8.048	8.096	7.983	8.059	242,440	-0.05(-0.64%)
Dec 21, 2012	7.963	8.137	7.937	8.111	2,708,425	+0.08(+1.02%)
Dec 20, 2012	7.970	8.029	7.903	8.029	1,236,560	+0.04(+0.56%)
Dec 19, 2012	7.833	8.022	7.799	7.985	925,490	+0.20(+2.53%)
Dec 18, 2012	7.729	7.795	7.706	7.788	2,958,793	+0.09(+1.11%)
Dec 17, 2012	7.699	7.725	7.665	7.703	856,109	+0.03(+0.34%)
Dec 14, 2012	7.736	7.747	7.673	7.677	575,896	-0.06(-0.77%)
Dec 13, 2012	7.795	7.829	7.706	7.736	513,336	-0.05(-0.67%)
Dec 12, 2012	7.795	7.829	7.755	7.788	615,435	-0.06(-0.76%)
Dec 11, 2012	7.851	7.885	7.810	7.847	1,094,737	+0.01(+0.09%)
Dec 10, 2012	7.888	7.892	7.825	7.840	1,483,115	-0.09(-1.12%)
Dec 07, 2012	7.911	7.933	7.836	7.929	464,147	+0.01(+0.14%)
Dec 06, 2012	7.866	7.922	7.833	7.918	508,697	+0.06(+0.71%)
Dec 05, 2012	7.810	7.877	7.743	7.862	2,420,775	+0.15(+1.97%)

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.