Indicators

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

4.810 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.852	3.862	3.813	3.843	1,834,743	+0.02(+0.51%)
Jul 28, 2023	3.813	3.852	3.794	3.823	540,829	+0.05(+1.29%)
Jul 27, 2023	3.882	3.882	3.775	3.775	695,040	-0.09(-2.27%)
Jul 26, 2023	3.901	3.916	3.804	3.862	1,539,934	-0.05(-1.24%)
Jul 25, 2023	3.979	3.989	3.877	3.911	1,274,261	-0.02(-0.50%)
Jul 24, 2023	3.852	3.950	3.823	3.930	1,750,617	+0.11(+2.80%)
Jul 21, 2023	3.833	3.886	3.804	3.823	695,482	+0.04(+1.03%)
Jul 20, 2023	3.775	3.794	3.726	3.784	880,017	+0.01(+0.26%)
Jul 19, 2023	3.833	3.847	3.716	3.775	1,117,087	-0.09(-2.27%)
Jul 18, 2023	3.911	3.945	3.833	3.862	1,220,690	-0.10(-2.46%)
Jul 17, 2023	3.930	3.989	3.882	3.959	908,337	-0.01(-0.25%)
Jul 14, 2023	3.969	3.989	3.901	3.969	1,721,188	-0.01(-0.24%)
Jul 13, 2023	3.930	3.998	3.920	3.979	1,793,839	+0.12(+3.02%)
Jul 12, 2023	3.852	3.891	3.828	3.862	1,512,595	+0.06(+1.53%)
Jul 11, 2023	3.706	3.804	3.653	3.804	2,031,682	-0.02(-0.51%)
Jul 10, 2023	3.784	3.869	3.779	3.823	1,835,763	+0.00(+0.00%)
Jul 07, 2023	3.677	3.843	3.668	3.823	2,293,595	+0.22(+6.22%)
Jul 06, 2023	3.687	3.711	3.575	3.599	1,406,218	-0.16(-4.15%)
Jul 05, 2023	3.726	3.789	3.706	3.755	1,190,419	-0.10(-2.53%)

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.