Indicators

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

4.810 -0.040 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.746	2.769	2.653	2.700	523,610	-0.06(-2.02%)
Feb 25, 2022	2.820	2.792	2.727	2.755	1,184,578	-0.06(-2.30%)
Feb 24, 2022	2.690	2.857	2.681	2.820	1,202,662	+0.02(+0.66%)
Feb 23, 2022	2.820	2.856	2.792	2.802	809,518	-0.01(-0.33%)
Feb 22, 2022	2.792	2.876	2.774	2.811	1,556,570	+0.08(+3.06%)
Feb 18, 2022				2.727	0	-0.05(-1.67%)
Feb 17, 2022	2.820	2.829	2.765	2.774	664,595	-0.07(-2.61%)
Feb 16, 2022	2.783	2.857	2.774	2.848	1,534,679	+0.14(+5.14%)
Feb 15, 2022	2.672	2.727	2.672	2.709	839,187	+0.09(+3.55%)
Feb 14, 2022	2.607	2.663	2.598	2.616	766,859	+0.06(+2.17%)
Feb 11, 2022	2.598	2.667	2.556	2.560	1,896,613	+0.00(+0.00%)
Feb 10, 2022	2.551	2.635	2.551	2.560	972,548	+0.01(+0.36%)
Feb 09, 2022	2.477	2.579	2.477	2.551	942,515	+0.03(+1.10%)
Feb 08, 2022	2.477	2.523	2.463	2.523	1,026,897	+0.02(+0.74%)
Feb 07, 2022	2.523	2.542	2.496	2.505	655,812	-0.04(-1.46%)
Feb 04, 2022	2.533	2.579	2.519	2.542	947,583	-0.08(-3.18%)
Feb 03, 2022	2.598		2.579	2.625	913,589	+0.06(+2.54%)
Feb 02, 2022	2.607	2.621	2.528	2.560	923,771	-0.07(-2.82%)

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.