Indicators

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

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.577	3.742	3.523	3.711	3,539,901	-0.03(-0.92%)
Feb 27, 2020	3.798	3.940	3.706	3.745	3,377,303	-0.12(-3.20%)
Feb 26, 2020	3.957	4.107	3.869	3.869	3,640,843	-0.09(-2.23%)
Feb 25, 2020	4.107	4.152	3.940	3.957	1,385,470	-0.05(-1.32%)
Feb 24, 2020	4.160	4.178	4.010	4.010	1,477,644	-0.27(-6.39%)
Feb 21, 2020	4.346	4.417	4.258	4.284	2,108,963	-0.11(-2.41%)
Feb 20, 2020	4.567	4.593	4.390	4.390	4,071,864	-0.48(-9.80%)
Feb 19, 2020	4.805	4.894	4.783	4.867	1,685,153	+0.00(+0.00%)
Feb 18, 2020	4.929	4.947	4.819	4.867	1,144,894	-0.10(-1.96%)
Feb 14, 2020	4.973	5.017	4.938	4.964	904,649	+0.00(+0.00%)
Feb 13, 2020	4.982	5.075	4.947	4.964	997,612	-0.13(-2.60%)
Feb 12, 2020	5.141	5.176	5.070	5.097	1,019,131	-0.01(-0.17%)
Feb 11, 2020	5.079	5.167	5.053	5.106	2,196,020	+0.23(+4.71%)
Feb 10, 2020	4.902	4.938	4.841	4.876	2,601,678	-0.12(-2.47%)
Feb 07, 2020	5.035	5.079	4.951	5.000	3,843,885	-0.15(-2.92%)
Feb 06, 2020	5.265	5.265	5.044	5.150	1,500,474	-0.10(-1.85%)
Feb 05, 2020	5.291	5.322	5.132	5.247	1,479,576	+0.04(+0.85%)
Feb 04, 2020	5.273	5.309	5.114	5.203	2,015,185	-0.07(-1.34%)

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.