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 28, 2018	9.931	9.931	9.780	9.780	1,359,428	-0.09(-0.89%)
Feb 27, 2018	10.03	10.06	9.855	9.868	845,071	-0.20(-2.00%)
Feb 26, 2018	10.20	10.21	10.01	10.07	1,294,785	-0.16(-1.60%)
Feb 23, 2018	10.25	10.26	10.12	10.23	1,018,600	+0.12(+1.16%)
Feb 22, 2018				10.12	1,794,662	-0.04(-0.41%)
Feb 21, 2018	10.21	10.28	10.14	10.16	1,707,057	-0.04(-0.41%)
Feb 20, 2018	10.15	10.25	10.13	10.20	1,402,975	-0.04(-0.37%)
Feb 16, 2018		10.24	10.24	10.24	0	-0.06(-0.61%)
Feb 15, 2018	10.29	10.36	10.25	10.30	825,593	+0.03(+0.33%)
Feb 14, 2018	10.08	10.30	9.981	10.27	985,342	+0.14(+1.37%)
Feb 13, 2018	10.09	10.16	10.02	10.13	617,275	+0.02(+0.21%)
Feb 12, 2018	10.03	10.21	9.986	10.11	886,096	+0.16(+1.56%)
Feb 09, 2018	9.981	10.04	9.683	9.952	1,279,601	+0.10(+1.02%)
Feb 08, 2018	10.34	10.34	9.843	9.851	1,407,561	-0.35(-3.46%)
Feb 07, 2018	10.36	10.44	10.20	10.20	1,187,942	-0.26(-2.53%)
Feb 06, 2018	10.15	10.49	10.09	10.47	1,660,344	+0.28(+2.72%)
Feb 05, 2018	10.44	10.46	10.07	10.19	1,078,653	-0.29(-2.81%)
Feb 02, 2018	10.55	10.60	10.40	10.49	1,547,877	-0.29(-2.69%)

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.