Indicators

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

4.740 -0.060 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.004	9.071	8.925	9.007	1,756,898	-0.10(-1.12%)
Jun 27, 2013	8.876	9.143	8.861	9.109	1,261,015	+0.34(+3.86%)
Jun 26, 2013	8.518	8.774	8.503	8.770	942,026	+0.43(+5.09%)
Jun 25, 2013	8.394	8.394	8.195	8.345	746,932	+0.10(+1.23%)
Jun 24, 2013	8.277	8.304	8.089	8.244	921,194	-0.14(-1.70%)
Jun 21, 2013	8.417	8.469	8.274	8.387	1,026,367	+0.01(+0.09%)
Jun 20, 2013	8.364	8.484	8.281	8.379	4,175,674	-0.25(-2.88%)
Jun 19, 2013	8.868	8.879	8.616	8.627	962,390	-0.26(-2.96%)
Jun 18, 2013	8.913	8.977	8.842	8.891	594,200	-0.02(-0.25%)
Jun 17, 2013	8.970	9.037	8.785	8.913	1,206,167	-0.10(-1.09%)
Jun 14, 2013	8.985	9.052	8.970	9.011	737,104	+0.05(+0.55%)
Jun 13, 2013	9.007	9.049	8.955	8.962	1,127,554	-0.04(-0.46%)
Jun 12, 2013	9.252	9.252	8.985	9.004	897,736	-0.15(-1.64%)
Jun 11, 2013	8.977	9.278	8.789	9.154	1,214,702	-0.15(-1.66%)
Jun 10, 2013	9.177	9.399	9.105	9.308	1,347,913	+0.14(+1.48%)
Jun 07, 2013	9.233	9.357	9.147	9.173	829,001	-0.27(-2.83%)
Jun 06, 2013	9.395	9.504	9.323	9.440	676,973	+0.03(+0.36%)
Jun 05, 2013	9.534	9.692	9.376	9.406	720,585	-0.01(-0.08%)
Jun 04, 2013	9.549	9.587	9.350	9.414	677,581	-0.12(-1.22%)

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.