Indicators

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

4.650 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.650	3.689	3.601	3.620	6,591,440	+0.01(+0.27%)
Sep 28, 2023	3.512	3.610	3.492	3.610	1,408,958	+0.09(+2.52%)
Sep 27, 2023	3.551	3.591	3.477	3.522	2,105,843	-0.02(-0.56%)
Sep 26, 2023	3.591	3.615	3.541	3.541	1,609,766	-0.14(-3.75%)
Sep 25, 2023	3.650	3.679	3.665	3.679	1,733,451	-0.01(-0.27%)
Sep 22, 2023	3.709	3.729	3.670	3.689	1,059,580	+0.01(+0.27%)
Sep 21, 2023	3.739	3.768	3.679	3.679	1,409,068	-0.13(-3.37%)
Sep 20, 2023	3.818	3.872	3.798	3.808	574,105	+0.07(+1.85%)
Sep 19, 2023	3.837	3.847	3.729	3.739	526,868	-0.13(-3.32%)
Sep 18, 2023	3.906	3.916	3.842	3.867	753,636	+0.04(+1.03%)
Sep 15, 2023	3.768	3.867	3.768	3.827	1,597,203	+0.07(+1.84%)
Sep 14, 2023	3.709	3.773	3.694	3.758	1,015,767	+0.11(+2.97%)
Sep 13, 2023	3.640	3.719	3.630	3.650	1,457,746	-0.13(-3.39%)
Sep 12, 2023	3.709	3.788	3.709	3.778	911,874	+0.05(+1.32%)
Sep 11, 2023	3.699	3.729	3.640	3.729	967,391	+0.15(+4.13%)
Sep 08, 2023	3.620	3.640	3.566	3.581	1,097,866	+0.08(+2.25%)
Sep 07, 2023	3.502	3.531	3.482	3.502	304,916	-0.09(-2.47%)
Sep 06, 2023	3.601	3.665	3.566	3.591	589,175	-0.01(-0.27%)
Sep 05, 2023	3.581	3.640	3.581	3.601	687,108	-0.03(-0.82%)

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.