Indicators

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

4.810 -0.040 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.839	3.865	3.707	3.741	1,935,953	-0.03(-0.90%)
Jan 28, 2010	3.856	3.856	3.703	3.775	860,710	-0.04(-1.03%)
Jan 27, 2010	3.814	3.861	3.702	3.814	1,465,951	+0.03(+0.83%)
Jan 26, 2010	3.748	3.833	3.731	3.782	1,010,969	-0.02(-0.47%)
Jan 25, 2010	3.718	3.851	3.647	3.800	539,183	-0.03(-0.82%)
Jan 22, 2010	3.862	3.894	3.803	3.832	837,681	-0.07(-1.92%)
Jan 21, 2010	4.039	4.046	3.895	3.907	1,069,934	-0.15(-3.71%)
Jan 20, 2010	4.019	4.068	3.981	4.058	716,887	-0.02(-0.54%)
Jan 19, 2010	4.029	4.093	3.979	4.080	464,047	+0.03(+0.84%)
Jan 15, 2010	4.089	4.046	4.046	4.046	2,245,373	-0.02(-0.42%)
Jan 14, 2010	4.076	4.114	4.041	4.063	757,778	-0.02(-0.40%)
Jan 13, 2010	4.048	4.161	4.047	4.079	1,265,582	-0.07(-1.60%)
Jan 12, 2010	4.176	4.208	4.107	4.145	964,453	-0.09(-2.15%)
Jan 11, 2010	4.201	4.270	4.197	4.236	825,550	+0.07(+1.57%)
Jan 08, 2010	4.132	4.206	4.125	4.171	950,091	+0.04(+0.95%)
Jan 07, 2010	4.149	4.199	4.111	4.132	924,055	-0.03(-0.84%)
Jan 06, 2010	4.164	4.230	4.150	4.167	1,014,821	+0.02(+0.43%)
Jan 05, 2010	4.128	4.230	4.102	4.149	821,733	+0.02(+0.37%)

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.