Indicators

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

4.740 -0.060 (-1.25%)

Official Closing 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 (%)
Feb 26, 2010	3.888	3.888	3.795	3.823	1,038,954	-0.02(-0.40%)
Feb 25, 2010	3.762	3.849	3.743	3.839	783,672	+0.05(+1.27%)
Feb 24, 2010	3.814	3.827	3.754	3.790	1,028,608	+0.00(+0.10%)
Feb 23, 2010	3.815	3.858	3.754	3.787	1,099,669	-0.04(-0.94%)
Feb 22, 2010	3.874	3.891	3.801	3.823	1,497,753	-0.01(-0.36%)
Feb 19, 2010	3.837	3.871	3.805	3.836	975,739	+0.02(+0.51%)
Feb 18, 2010	3.809	3.848	3.782	3.817	778,024	+0.00(+0.04%)
Feb 17, 2010	3.789	3.842	3.776	3.815	1,077,239	+0.03(+0.72%)
Feb 16, 2010	3.773	3.800	3.765	3.788	443,390	+0.05(+1.28%)
Feb 12, 2010	3.713	3.740	3.740	3.740	3,480,798	-0.07(-1.83%)
Feb 11, 2010	3.775	3.828	3.741	3.810	944,912	-0.00(-0.04%)
Feb 10, 2010	3.834	3.870	3.782	3.811	917,502	-0.01(-0.29%)
Feb 09, 2010	3.774	3.914	3.736	3.823	2,530,272	+0.14(+3.77%)
Feb 08, 2010	3.665	3.792	3.648	3.684	2,496,991	-0.01(-0.35%)
Feb 05, 2010	3.613	3.701	3.538	3.696	2,481,983	+0.08(+2.09%)
Feb 04, 2010	3.755	3.755	3.577	3.621	1,337,653	-0.19(-5.07%)
Feb 03, 2010	3.859	3.874	3.790	3.814	762,874	-0.06(-1.47%)
Feb 02, 2010	3.901	3.917	3.825	3.871	896,845	+0.03(+0.87%)

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.