Indicators

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

4.810 UNCHANGED

Streaming Delayed Price Updated: 11:59 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.155	9.249	9.013	9.241	1,270,111	+0.22(+2.38%)
Jul 28, 2016	9.062	9.062	8.908	9.026	762,530	-0.02(-0.27%)
Jul 27, 2016	8.981	9.090	8.948	9.050	942,127	+0.06(+0.68%)
Jul 26, 2016	8.912	9.026	8.904	8.989	939,971	+0.05(+0.59%)
Jul 25, 2016	9.013	9.021	8.863	8.936	914,564	-0.15(-1.65%)
Jul 22, 2016	9.009	9.115	8.965	9.086	1,016,277	+0.11(+1.27%)
Jul 21, 2016	9.042	9.115	8.928	8.973	740,454	-0.11(-1.21%)
Jul 20, 2016	9.009	9.103	8.944	9.082	1,390,175	+0.08(+0.90%)
Jul 19, 2016	8.904	9.001	8.867	9.001	1,234,487	+0.03(+0.36%)
Jul 18, 2016	8.782	8.973	8.762	8.969	1,019,912	+0.09(+1.05%)
Jul 15, 2016	8.766	8.896	8.737	8.875	1,164,356	+0.00(+0.00%)
Jul 14, 2016	8.855	8.965	8.810	8.875	1,401,286	+0.24(+2.72%)
Jul 13, 2016	8.685	8.709	8.478	8.640	1,353,445	-0.11(-1.30%)
Jul 12, 2016	8.855	8.892	8.709	8.754	1,124,506	+0.04(+0.47%)
Jul 11, 2016	8.737	8.782	8.656	8.713	1,764,565	+0.02(+0.23%)
Jul 08, 2016	8.644	8.725	8.368	8.693	1,425,217	+0.32(+3.88%)
Jul 07, 2016	8.449	8.579	8.340	8.368	2,787,814	-0.03(-0.34%)
Jul 06, 2016	8.482	8.486	8.344	8.397	1,607,914	-0.11(-1.34%)
Jul 05, 2016	8.494	8.567	8.425	8.510	1,852,330	-0.25(-2.87%)

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.