Indicators

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

4.885 -0.025 (-0.51%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.557	9.557	9.557	0	+0.07(+0.71%)
Dec 28, 2017	9.431	9.515	9.431	9.489	525,962	+0.11(+1.12%)
Dec 27, 2017	9.426	9.487	9.380	9.384	348,708	-0.03(-0.27%)
Dec 26, 2017	9.422	9.435	9.313	9.410	406,071	+0.08(+0.81%)
Dec 22, 2017	9.376	9.380	9.267	9.334	474,383	-0.08(-0.80%)
Dec 21, 2017	9.283	9.473	9.258	9.410	915,779	+0.10(+1.08%)
Dec 20, 2017	9.279	9.355	9.246	9.309	572,046	+0.07(+0.77%)
Dec 19, 2017	9.220	9.250	9.132	9.237	582,766	+0.04(+0.46%)
Dec 18, 2017	9.153	9.258	9.153	9.195	1,033,741	-0.00(-0.05%)
Dec 15, 2017	9.288	9.292	9.136	9.199	1,611,425	+0.04(+0.41%)
Dec 14, 2017	9.149	9.233	9.128	9.161	864,491	-0.05(-0.50%)
Dec 13, 2017	9.422	9.481	9.153	9.208	1,603,552	-0.11(-1.22%)
Dec 12, 2017	8.892	9.384	8.880	9.321	1,682,221	+0.26(+2.88%)
Dec 11, 2017	9.002	9.128	8.997	9.061	1,198,769	+0.04(+0.42%)
Dec 08, 2017	9.103	9.119	8.993	9.023	1,434,345	-0.07(-0.79%)
Dec 07, 2017	9.006	9.126	8.812	9.094	1,037,815	-0.14(-1.55%)
Dec 06, 2017	9.225	9.271	9.119	9.237	786,661	+0.04(+0.41%)
Dec 05, 2017	9.283	9.355	9.191	9.199	864,388	-0.01(-0.14%)
Dec 04, 2017	9.136	9.254	9.124	9.212	1,020,407	+0.16(+1.81%)

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.