Indicators

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

4.700 -0.160 (-3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8.745	8.776	8.556	8.610	1,471,965	-0.25(-2.79%)
Feb 27, 2014	8.595	8.869	8.595	8.857	872,795	+0.35(+4.13%)
Feb 26, 2014	8.514	8.556	8.400	8.506	587,394	+0.09(+1.09%)
Feb 25, 2014	8.495	8.525	8.392	8.415	538,480	-0.08(-0.99%)
Feb 24, 2014	8.541	8.586	8.476	8.499	658,519	+0.01(+0.13%)
Feb 21, 2014	8.396	8.577	8.388	8.487	734,582	+0.16(+1.87%)
Feb 20, 2014	8.335	8.434	8.293	8.331	723,522	+0.02(+0.23%)
Feb 19, 2014	8.289	8.396	8.221	8.312	891,536	+0.07(+0.88%)
Feb 18, 2014	8.301	8.350	8.221	8.240	680,696	+0.03(+0.37%)
Feb 14, 2014	8.125	8.209	8.209	8.209	406,895	+0.03(+0.37%)
Feb 13, 2014	7.988	8.198	7.988	8.179	434,102	+0.02(+0.28%)
Feb 12, 2014	8.308	8.350	8.099	8.156	412,284	-0.13(-1.56%)
Feb 11, 2014	8.064	8.323	8.053	8.285	769,257	+0.18(+2.16%)
Feb 10, 2014	8.289	8.320	8.083	8.110	667,647	-0.21(-2.56%)
Feb 07, 2014	8.521	8.594	8.285	8.323	1,597,912	-0.20(-2.37%)
Feb 06, 2014	8.121	8.537	8.102	8.525	1,453,627	+0.53(+6.62%)
Feb 05, 2014	8.198	8.217	7.939	7.996	1,360,230	-0.28(-3.41%)
Feb 04, 2014	8.243	8.342	8.152	8.278	676,984	+0.24(+3.03%)

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.