Indicators

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

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	2.045	2.079	2.018	2.039	874,897	-0.01(-0.29%)
Jan 30, 2007	2.027	2.067	2.027	2.045	452,128	+0.02(+0.96%)
Jan 29, 2007	2.056	2.058	2.022	2.026	842,015	-0.09(-4.45%)
Jan 26, 2007	2.163	2.171	2.105	2.120	766,856	-0.00(-0.08%)
Jan 25, 2007	2.142	2.180	2.096	2.122	470,917	-0.04(-1.77%)
Jan 24, 2007	2.165	2.170	2.120	2.160	275,974	-0.00(-0.08%)
Jan 23, 2007	2.112	2.162	2.099	2.162	477,963	+0.05(+2.30%)
Jan 22, 2007	2.093	2.116	2.086	2.113	416,897	+0.03(+1.59%)
Jan 19, 2007	2.031	2.084	2.029	2.080	388,712	+0.04(+1.92%)
Jan 18, 2007	2.032	2.041	2.017	2.041	385,189	+0.02(+0.93%)
Jan 17, 2007	2.027	2.036	1.993	2.022	5,507,741	+0.01(+0.55%)
Jan 16, 2007	2.001	2.057	1.998	2.011	531,984	-0.00(-0.08%)
Jan 12, 2007	1.979	2.027	1.979	2.013	603,620	+0.05(+2.78%)
Jan 11, 2007	1.982	2.010	1.889	1.959	688,174	+0.00(+0.22%)
Jan 10, 2007	1.998	2.018	1.943	1.954	1,386,917	-0.05(-2.51%)
Jan 09, 2007	2.041	2.056	1.992	2.005	1,042,830	-0.03(-1.59%)
Jan 08, 2007	2.022	2.056	2.022	2.037	641,199	+0.05(+2.40%)
Jan 05, 2007	1.999	2.030	1.970	1.989	317,076	-0.01(-0.43%)
Jan 04, 2007	1.989	2.004	1.985	1.998	399,281	+0.00(+0.09%)

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.