Indicators

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

4.910 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.734	8.801	8.517	8.556	1,923,628	-0.21(-2.35%)
May 28, 2015	8.703	8.762	8.631	8.762	1,104,672	-0.08(-0.85%)
May 27, 2015	8.742	8.853	8.619	8.837	1,649,303	-0.06(-0.71%)
May 26, 2015	8.991	9.043	8.825	8.900	1,234,993	-0.30(-3.27%)
May 22, 2015	9.399	9.201	9.201	9.201	1,335,286	-0.22(-2.35%)
May 21, 2015	9.403	9.458	9.343	9.422	815,950	-0.06(-0.63%)
May 20, 2015	9.403	9.517	9.296	9.482	841,467	+0.11(+1.22%)
May 19, 2015	9.434	9.434	9.316	9.367	1,029,014	-0.15(-1.58%)
May 18, 2015	9.684	9.703	9.513	9.517	1,351,852	-0.17(-1.80%)
May 15, 2015	9.597	9.697	9.458	9.691	1,371,823	+0.17(+1.79%)
May 14, 2015	9.422	9.553	9.407	9.521	1,913,541	+0.22(+2.38%)
May 13, 2015	9.458	9.474	9.260	9.300	827,455	-0.06(-0.59%)
May 12, 2015	9.229	9.403	9.197	9.355	874,645	+0.09(+0.94%)
May 11, 2015	9.482	9.482	9.193	9.268	1,206,098	-0.21(-2.21%)
May 08, 2015	9.284	9.616	9.233	9.478	1,382,966	+0.27(+2.92%)
May 07, 2015	9.422	9.422	9.066	9.209	1,704,378	+0.08(+0.87%)
May 06, 2015	9.150	9.189	9.035	9.130	827,136	+0.10(+1.14%)
May 05, 2015	8.952	9.082	8.948	9.027	916,435	+0.00(+0.00%)
May 04, 2015	9.098	9.150	8.958	9.027	941,447	-0.06(-0.70%)

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.