Skip to main content

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

3.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.141 2.194 2.083 2.150 2,470,834 +0.00(+0.00%)
Mar 30, 2020 2.247 2.247 2.097 2.150 1,085,783 -0.12(-5.08%)
Mar 27, 2020 2.265 2.389 2.203 2.265 1,309,146 -0.22(-8.90%)
Mar 26, 2020 2.238 2.513 2.159 2.486 2,119,063 +0.36(+17.08%)
Mar 25, 2020 2.141 2.247 1.920 2.123 2,309,498 -0.04(-1.64%)
Mar 24, 2020 2.008 2.238 1.955 2.159 1,553,016 +0.36(+20.20%)
Mar 23, 2020 1.982 1.999 1.743 1.796 1,341,394 -0.35(-16.12%)
Mar 20, 2020 2.203 2.327 2.088 2.141 3,324,749 +0.03(+1.26%)
Mar 19, 2020 1.937 2.132 1.840 2.114 1,917,791 +0.12(+5.75%)
Mar 18, 2020 2.114 2.221 1.836 1.999 1,658,096 -0.48(-19.29%)
Mar 17, 2020 2.265 2.548 2.110 2.477 2,946,342 +0.24(+10.67%)
Mar 16, 2020 2.681 2.681 2.203 2.238 3,399,420 -0.67(-23.10%)
Mar 13, 2020 2.813 2.920 2.318 2.911 2,721,945 +0.53(+22.30%)
Mar 12, 2020 2.628 2.769 2.309 2.380 4,157,564 -0.59(-19.94%)
Mar 11, 2020 3.229 3.318 2.840 2.973 2,963,731 -0.41(-12.04%)
Mar 10, 2020 3.017 3.468 2.964 3.380 3,017,269 +0.59(+21.27%)
Mar 09, 2020 2.831 2.933 2.787 2.787 2,885,605 -0.48(-14.63%)
Mar 06, 2020 3.256 3.326 3.220 3.265 1,925,515 -0.18(-5.14%)
Mar 05, 2020 3.627 3.645 3.380 3.441 1,856,290 -0.41(-10.57%)
Mar 04, 2020 3.866 3.902 3.707 3.848 2,629,250 -0.01(-0.23%)
Mar 03, 2020 3.884 4.114 3.804 3.857 2,632,868 -0.06(-1.58%)
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.