Indicators

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

4.740 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2019	3.904	3.948	3.878	3.948	1,190,860	+0.04(+1.13%)
Sep 27, 2019	3.842	3.957	3.842	3.904	477,400	+0.04(+0.91%)
Sep 26, 2019	3.851	3.904	3.807	3.869	591,855	+0.07(+1.86%)
Sep 25, 2019	3.728	3.816	3.683	3.798	905,169	+0.02(+0.47%)
Sep 24, 2019	3.851	3.856	3.763	3.781	525,542	-0.07(-1.83%)
Sep 23, 2019	3.860	3.895	3.816	3.851	529,784	-0.01(-0.23%)
Sep 20, 2019	3.878	3.887	3.798	3.860	2,470,211	-0.04(-0.91%)
Sep 19, 2019	4.063	4.090	3.878	3.895	974,447	-0.16(-3.92%)
Sep 18, 2019	4.099	4.143	3.988	4.054	1,018,765	-0.06(-1.50%)
Sep 17, 2019	3.878	4.134	3.842	4.116	1,247,819	+0.19(+4.95%)
Sep 16, 2019	3.789	3.975	3.789	3.922	1,477,347	+0.11(+3.02%)
Sep 13, 2019	3.948	3.984	3.794	3.807	1,136,614	-0.14(-3.58%)
Sep 12, 2019	3.966	3.993	3.900	3.948	853,841	+0.04(+0.90%)
Sep 11, 2019	3.966	4.037	3.895	3.913	1,426,579	-0.05(-1.34%)
Sep 10, 2019	3.948	4.028	3.931	3.966	1,815,722	+0.04(+0.90%)
Sep 09, 2019	3.904	4.054	3.904	3.931	1,866,391	+0.01(+0.23%)
Sep 06, 2019	3.878	3.940	3.878	3.922	1,028,047	+0.07(+1.83%)
Sep 05, 2019	3.860	3.873	3.794	3.851	816,760	+0.05(+1.40%)
Sep 04, 2019	3.754	3.798	3.728	3.798	1,170,479	+0.19(+5.13%)

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.