Indicators

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

5.235 +0.175 (+3.46%)

Streaming Delayed Price Updated: 12:06 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.835	2.906	2.772	2.844	1,731,928	-0.03(-0.93%)
May 28, 2020	2.853	3.013	2.801	2.870	1,356,819	-0.09(-3.02%)
May 27, 2020	2.897	2.969	2.817	2.960	1,254,399	+0.12(+4.09%)
May 26, 2020	2.844	2.991	2.826	2.844	2,568,369	+0.26(+10.03%)
May 22, 2020	2.557	2.620	2.464	2.584	2,823,735	-0.04(-1.70%)
May 21, 2020	2.486	2.709	2.486	2.629	2,721,138	+0.17(+6.91%)
May 20, 2020	2.477	2.522	2.405	2.459	2,514,187	+0.13(+5.77%)
May 19, 2020	2.361	2.450	2.303	2.325	4,264,306	-0.06(-2.62%)
May 18, 2020	2.289	2.388	2.289	2.388	1,502,397	+0.22(+10.33%)
May 15, 2020	2.298	2.360	2.155	2.164	2,192,001	-0.15(-6.56%)
May 14, 2020	2.182	2.316	2.079	2.316	3,776,915	+0.28(+13.60%)
May 13, 2020	2.075	2.083	1.976	2.039	1,534,771	-0.08(-3.80%)
May 12, 2020	2.155	2.209	2.092	2.119	1,138,340	+0.01(+0.42%)
May 11, 2020	2.164	2.191	2.083	2.110	1,549,590	-0.11(-4.84%)
May 08, 2020	2.101	2.231	2.101	2.218	1,270,177	+0.17(+8.30%)
May 07, 2020	2.146	2.182	2.048	2.048	2,086,205	-0.14(-6.53%)
May 06, 2020	2.271	2.298	2.191	2.191	1,030,033	-0.13(-5.41%)
May 05, 2020	2.414	2.459	2.276	2.316	811,129	-0.07(-3.00%)
May 04, 2020	2.289	2.388	2.253	2.388	1,166,120	+0.11(+4.71%)

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.