Indicators

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

5.160 +0.100 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.492	5.501	5.404	5.434	2,194,347	-0.03(-0.55%)
Oct 28, 2010	5.476	5.482	5.407	5.464	1,046,454	+0.03(+0.63%)
Oct 27, 2010	5.403	5.476	5.392	5.429	1,038,324	-0.06(-1.13%)
Oct 25, 2010	5.458	5.520	5.441	5.492	782,919	+0.03(+0.55%)
Oct 22, 2010	5.509	5.569	5.452	5.462	1,022,908	-0.06(-1.02%)
Oct 21, 2010	5.485	5.632	5.423	5.518	1,062,464	+0.06(+1.12%)
Oct 20, 2010	5.381	5.480	5.366	5.457	1,590,517	+0.04(+0.76%)
Oct 19, 2010	5.368	5.467	5.300	5.415	1,739,550	-0.14(-2.48%)
Oct 18, 2010	5.533	5.579	5.501	5.553	832,171	-0.01(-0.25%)
Oct 15, 2010	5.752	5.752	5.535	5.567	1,457,447	-0.14(-2.49%)
Oct 14, 2010	5.724	5.729	5.652	5.709	741,216	+0.01(+0.20%)
Oct 13, 2010	5.792	5.792	5.677	5.697	1,436,813	+0.03(+0.49%)
Oct 12, 2010	5.574	5.676	5.534	5.669	1,018,352	+0.09(+1.63%)
Oct 11, 2010	5.540	5.631	5.540	5.578	431,250	+0.04(+0.63%)
Oct 08, 2010	5.543	5.577	5.403	5.543	655,834	+0.08(+1.39%)
Oct 07, 2010	5.558	5.563	5.404	5.467	53,647	+0.01(+0.14%)
Oct 06, 2010	5.497	5.523	5.451	5.459	1,004,397	-0.05(-0.83%)
Oct 05, 2010	5.422	5.540	5.398	5.505	2,101,919	+0.12(+2.26%)
Oct 04, 2010	5.376	5.401	5.314	5.383	1,470,785	-0.03(-0.55%)

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.