Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.956 4.000 3.916 3.956 2,482,498 +0.03(+0.75%)
Oct 30, 2023 4.015 4.044 3.872 3.926 2,936,595 -0.07(-1.73%)
Oct 27, 2023 4.173 4.187 3.956 3.995 663,990 -0.13(-3.11%)
Oct 26, 2023 3.995 4.148 3.995 4.123 1,537,586 +0.20(+5.03%)
Oct 25, 2023 3.936 3.980 3.911 3.926 887,956 +0.02(+0.51%)
Oct 24, 2023 3.867 3.911 3.847 3.906 786,737 +0.07(+1.80%)
Oct 23, 2023 3.827 3.877 3.808 3.837 619,266 -0.02(-0.51%)
Oct 20, 2023 3.847 3.896 3.837 3.857 870,194 +0.04(+1.03%)
Oct 19, 2023 3.818 3.877 3.803 3.818 1,701,943 +0.00(+0.00%)
Oct 18, 2023 3.808 3.862 3.778 3.818 811,778 -0.02(-0.51%)
Oct 17, 2023 3.867 3.901 3.813 3.837 1,186,658 -0.09(-2.26%)
Oct 16, 2023 3.857 3.936 3.852 3.926 1,276,592 +0.12(+3.11%)
Oct 13, 2023 3.818 3.847 3.768 3.808 1,388,445 +0.08(+2.12%)
Oct 12, 2023 3.847 3.857 3.699 3.729 390,758 -0.10(-2.58%)
Oct 11, 2023 3.788 3.842 3.788 3.827 1,310,882 +0.05(+1.31%)
Oct 10, 2023 3.630 3.778 3.630 3.778 1,608,250 +0.19(+5.22%)
Oct 09, 2023 3.502 3.610 3.502 3.591 896,262 +0.11(+3.12%)
Oct 06, 2023 3.413 3.512 3.349 3.482 970,502 +0.01(+0.28%)
Oct 05, 2023 3.502 3.512 3.408 3.472 986,573 -0.04(-1.12%)
Oct 04, 2023 3.443 3.531 3.413 3.512 2,831,703 +0.09(+2.59%)
Oct 03, 2023 3.561 3.602 3.423 3.423 1,519,957 -0.11(-3.07%)
Oct 02, 2023 3.601 3.610 3.522 3.531 1,361,888 -0.09(-2.45%)
Sep 29, 2023 3.650 3.689 3.601 3.620 6,591,440 +0.01(+0.27%)
Sep 28, 2023 3.512 3.610 3.492 3.610 1,408,958 +0.09(+2.52%)
Sep 27, 2023 3.551 3.591 3.477 3.522 2,105,843 -0.02(-0.56%)
Sep 26, 2023 3.591 3.615 3.541 3.541 1,609,766 -0.14(-3.75%)
Sep 25, 2023 3.650 3.679 3.665 3.679 1,733,451 -0.01(-0.27%)
Sep 22, 2023 3.709 3.729 3.670 3.689 1,059,580 +0.01(+0.27%)
Sep 21, 2023 3.739 3.768 3.679 3.679 1,409,068 -0.13(-3.37%)
Sep 20, 2023 3.818 3.872 3.798 3.808 574,105 +0.07(+1.85%)
Sep 19, 2023 3.837 3.847 3.729 3.739 526,868 -0.13(-3.32%)
Sep 18, 2023 3.906 3.916 3.842 3.867 753,636 +0.04(+1.03%)
Sep 15, 2023 3.768 3.867 3.768 3.827 1,597,203 +0.07(+1.84%)
Sep 14, 2023 3.709 3.773 3.694 3.758 1,015,767 +0.11(+2.97%)
Sep 13, 2023 3.640 3.719 3.630 3.650 1,457,746 -0.13(-3.39%)
Sep 12, 2023 3.709 3.788 3.709 3.778 911,874 +0.05(+1.32%)
Sep 11, 2023 3.699 3.729 3.640 3.729 967,391 +0.15(+4.13%)
Sep 08, 2023 3.620 3.640 3.566 3.581 1,097,866 +0.08(+2.25%)
Sep 07, 2023 3.502 3.531 3.482 3.502 304,916 -0.09(-2.47%)
Sep 06, 2023 3.601 3.665 3.566 3.591 589,175 -0.01(-0.27%)
Sep 05, 2023 3.581 3.640 3.581 3.601 687,108 -0.03(-0.82%)
Sep 01, 2023 3.679 3.694 3.620 3.630 1,081,264 +0.04(+1.10%)
Aug 31, 2023 3.679 3.689 3.576 3.591 951,428 -0.18(-4.71%)
Aug 30, 2023 3.798 3.798 3.753 3.768 503,375 -0.01(-0.26%)
Aug 29, 2023 3.729 3.793 3.699 3.778 1,126,220 +0.06(+1.59%)
Aug 28, 2023 3.709 3.729 3.650 3.719 1,047,688 +0.01(+0.27%)
Aug 25, 2023 3.699 3.739 3.665 3.709 920,292 +0.01(+0.27%)
Aug 24, 2023 3.699 3.749 3.679 3.699 708,949 -0.04(-1.06%)
Aug 23, 2023 3.670 3.739 3.640 3.739 1,948,489 +0.08(+2.16%)
Aug 22, 2023 3.610 3.670 3.601 3.660 802,268 +0.09(+2.49%)
Aug 21, 2023 3.541 3.581 3.531 3.571 663,105 -0.01(-0.28%)
Aug 18, 2023 3.591 3.620 3.561 3.581 902,178 -0.02(-0.52%)
Aug 17, 2023 3.658 3.668 3.580 3.599 1,969,087 -0.03(-0.80%)
Aug 16, 2023 3.619 3.706 3.590 3.629 2,245,539 +0.00(+0.00%)
Aug 15, 2023 3.726 3.745 3.580 3.629 3,611,647 +0.04(+1.08%)
Aug 14, 2023 3.629 3.668 3.580 3.590 1,085,053 -0.03(-0.81%)
Aug 11, 2023 3.629 3.706 3.609 3.619 2,176,015 -0.01(-0.27%)
Aug 10, 2023 3.648 3.697 3.561 3.629 3,431,196 -0.10(-2.61%)
Aug 09, 2023 3.765 3.784 3.677 3.726 2,865,386 -0.07(-1.79%)
Aug 08, 2023 3.706 3.823 3.706 3.794 811,490 +0.00(+0.00%)
Aug 07, 2023 3.745 3.804 3.736 3.794 768,911 +0.06(+1.56%)
Aug 04, 2023 3.765 3.872 3.736 3.736 1,565,696 -0.01(-0.26%)
Aug 03, 2023 3.765 3.799 3.721 3.745 1,016,805 -0.05(-1.28%)
Aug 02, 2023 3.804 3.828 3.745 3.794 717,558 -0.02(-0.51%)
Aug 01, 2023 3.765 3.823 3.745 3.813 1,101,237 -0.03(-0.76%)
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%)
Jul 03, 2023 3.813 3.867 3.813 3.852 545,361 +0.03(+0.76%)
Jun 30, 2023 3.745 3.833 3.740 3.823 1,827,680 +0.09(+2.34%)
Jun 29, 2023 3.687 3.755 3.677 3.736 1,389,959 +0.19(+5.49%)
Jun 28, 2023 3.512 3.590 3.512 3.541 741,298 -0.03(-0.82%)
Jun 27, 2023 3.638 3.653 3.524 3.570 3,033,731 -0.07(-1.87%)
Jun 26, 2023 3.638 3.658 3.609 3.638 1,881,275 -0.01(-0.27%)
Jun 23, 2023 3.541 3.653 3.541 3.648 1,332,054 +0.01(+0.27%)
Jun 22, 2023 3.609 3.653 3.580 3.638 1,234,122 -0.05(-1.32%)
Jun 21, 2023 3.629 3.721 3.629 3.687 648,683 +0.07(+1.88%)
Jun 20, 2023 3.599 3.644 3.585 3.619 1,436,912 +0.10(+2.76%)
Jun 16, 2023 3.541 3.575 3.502 3.522 1,216,997 -0.09(-2.43%)
Jun 15, 2023 3.590 3.609 3.561 3.609 1,443,595 +0.03(+0.82%)
Jun 14, 2023 3.531 3.599 3.497 3.580 1,582,308 +0.08(+2.22%)
Jun 13, 2023 3.541 3.561 3.483 3.502 2,049,573 -0.05(-1.37%)
Jun 12, 2023 3.551 3.561 3.507 3.551 1,152,135 +0.00(+0.00%)
Jun 09, 2023 3.473 3.599 3.473 3.551 3,096,263 +0.10(+2.82%)
Jun 08, 2023 3.454 3.473 3.424 3.454 402,311 +0.02(+0.57%)
Jun 07, 2023 3.512 3.531 3.407 3.434 1,996,257 -0.09(-2.49%)
Jun 06, 2023 3.473 3.541 3.454 3.522 2,688,858 +0.01(+0.28%)
Jun 05, 2023 3.502 3.536 3.478 3.512 791,280 +0.02(+0.56%)
Jun 02, 2023 3.492 3.551 3.473 3.492 1,494,072 +0.13(+3.76%)
Jun 01, 2023 3.220 3.376 3.220 3.366 1,173,750 +0.15(+4.53%)
May 31, 2023 3.210 3.230 3.157 3.220 1,092,553 -0.03(-0.90%)
May 30, 2023 3.239 3.259 3.176 3.249 829,536 +0.01(+0.30%)
May 26, 2023 3.278 3.288 3.191 3.239 1,125,437 -0.03(-0.89%)
May 25, 2023 3.405 3.424 3.259 3.269 978,626 -0.12(-3.45%)
May 24, 2023 3.356 3.429 3.346 3.385 747,618 +0.04(+1.16%)
May 23, 2023 3.366 3.405 3.327 3.346 711,588 -0.01(-0.29%)
May 22, 2023 3.366 3.400 3.346 3.356 802,379 -0.03(-0.86%)
May 19, 2023 3.346 3.395 3.337 3.385 747,734 -0.03(-0.85%)
May 18, 2023 3.385 3.424 3.346 3.415 1,050,169 +0.06(+1.74%)
May 17, 2023 3.327 3.366 3.293 3.356 673,393 +0.08(+2.37%)
May 16, 2023 3.356 3.385 3.278 3.278 831,891 -0.05(-1.46%)
May 15, 2023 3.317 3.356 3.288 3.327 621,420 +0.01(+0.29%)
May 12, 2023 3.308 3.326 3.269 3.317 657,183 -0.03(-0.87%)
May 11, 2023 3.210 3.400 3.210 3.346 1,080,702 +0.12(+3.61%)
May 10, 2023 3.259 3.296 3.186 3.230 1,200,481 +0.00(+0.00%)
May 09, 2023 3.230 3.278 3.205 3.230 1,080,718 +0.02(+0.61%)
May 08, 2023 3.239 3.296 3.201 3.210 1,294,491 +0.01(+0.30%)
May 05, 2023 3.094 3.210 3.084 3.201 1,641,861 +0.09(+2.81%)
May 04, 2023 2.967 3.137 2.909 3.113 3,886,201 +0.35(+12.68%)
May 03, 2023 2.734 2.807 2.695 2.763 2,211,441 +0.06(+2.16%)
May 02, 2023 2.792 2.797 2.666 2.704 1,384,482 -0.05(-1.77%)
May 01, 2023 2.792 2.792 2.753 2.753 256,088 -0.04(-1.39%)
Apr 28, 2023 2.734 2.821 2.724 2.792 854,026 +0.05(+1.77%)
Apr 27, 2023 2.724 2.748 2.700 2.743 979,870 +0.06(+2.17%)
Apr 26, 2023 2.724 2.758 2.685 2.685 563,452 -0.09(-3.16%)
Apr 25, 2023 2.782 2.787 2.753 2.773 1,335,349 -0.04(-1.38%)
Apr 24, 2023 2.743 2.816 2.724 2.811 1,792,807 +0.05(+1.76%)
Apr 21, 2023 2.782 2.787 2.714 2.763 339,084 +0.01(+0.35%)
Apr 20, 2023 2.753 2.809 2.743 2.753 1,395,473 +0.00(+0.00%)
Apr 19, 2023 2.802 2.816 2.743 2.753 1,269,439 -0.08(-2.75%)
Apr 18, 2023 2.792 2.860 2.777 2.831 1,462,927 +0.01(+0.34%)
Apr 17, 2023 2.802 2.870 2.787 2.821 1,354,043 -0.09(-3.01%)
Apr 14, 2023 2.841 2.928 2.831 2.909 1,097,146 +0.02(+0.67%)
Apr 13, 2023 2.899 2.948 2.880 2.889 2,222,236 -0.03(-1.00%)
Apr 12, 2023 2.899 2.948 2.860 2.918 1,843,699 +0.07(+2.39%)
Apr 11, 2023 2.880 2.884 2.811 2.850 1,003,509 +0.08(+2.81%)
Apr 10, 2023 2.743 2.782 2.743 2.773 1,931,855 +0.03(+1.06%)
Apr 06, 2023 2.714 2.777 2.700 2.743 2,964,958 +0.00(+0.00%)
Apr 05, 2023 2.695 2.761 2.651 2.743 2,140,859 +0.04(+1.44%)
Apr 04, 2023 2.695 2.724 2.670 2.704 2,209,539 +0.03(+1.09%)
Apr 03, 2023 2.617 2.690 2.602 2.675 1,985,065 +0.02(+0.73%)
Mar 31, 2023 2.617 2.670 2.597 2.656 6,476,488 +0.09(+3.41%)
Mar 30, 2023 2.617 2.646 2.529 2.568 1,577,933 +0.04(+1.54%)
Mar 29, 2023 2.549 2.578 2.505 2.529 2,474,877 +0.02(+0.77%)
Mar 28, 2023 2.422 2.529 2.422 2.510 1,950,097 +0.05(+1.98%)
Mar 27, 2023 2.432 2.486 2.417 2.461 1,730,776 +0.05(+2.02%)
Mar 24, 2023 2.413 2.456 2.379 2.413 1,273,118 +0.01(+0.40%)
Mar 23, 2023 2.549 2.568 2.393 2.403 1,073,927 -0.10(-3.89%)
Mar 22, 2023 2.490 2.593 2.466 2.500 1,404,000 +0.00(+0.00%)
Mar 21, 2023 2.451 2.559 2.451 2.500 1,332,129 +0.08(+3.21%)
Mar 20, 2023 2.471 2.495 2.422 2.422 1,867,642 -0.05(-1.97%)
Mar 17, 2023 2.432 2.476 2.403 2.471 1,463,335 -0.02(-0.78%)
Mar 16, 2023 2.442 2.490 2.403 2.490 1,258,079 +0.06(+2.40%)
Mar 15, 2023 2.403 2.437 2.349 2.432 3,045,449 -0.02(-0.79%)
Mar 14, 2023 2.510 2.537 2.432 2.451 997,230 +0.00(+0.00%)
Mar 13, 2023 2.481 2.524 2.442 2.451 1,985,190 -0.09(-3.45%)
Mar 10, 2023 2.539 2.578 2.520 2.539 1,542,219 -0.07(-2.61%)
Mar 09, 2023 2.646 2.685 2.588 2.607 1,681,577 -0.01(-0.37%)
Mar 08, 2023 2.559 2.646 2.559 2.617 1,312,858 +0.13(+5.08%)
Mar 07, 2023 2.520 2.539 2.466 2.490 1,327,692 -0.08(-3.03%)
Mar 06, 2023 2.413 2.568 2.393 2.568 4,093,939 +0.10(+3.94%)
Mar 03, 2023 2.451 2.490 2.417 2.471 2,340,124 +0.05(+2.01%)
Mar 02, 2023 2.422 2.461 2.413 2.422 1,362,944 -0.04(-1.58%)
Mar 01, 2023 2.451 2.471 2.408 2.461 981,280 -0.01(-0.39%)
Feb 28, 2023 2.529 2.529 2.461 2.471 1,147,785 -0.05(-1.93%)
Feb 27, 2023 2.529 2.568 2.486 2.520 1,518,678 -0.05(-1.89%)
Feb 24, 2023 2.578 2.588 2.534 2.568 1,311,978 -0.02(-0.78%)
Feb 23, 2023 2.588 2.632 2.550 2.588 1,564,140 +0.08(+3.08%)
Feb 22, 2023 2.473 2.521 2.434 2.511 2,151,308 +0.04(+1.56%)
Feb 21, 2023 2.521 2.569 2.458 2.473 738,386 -0.05(-1.92%)
Feb 17, 2023 2.434 2.531 2.400 2.521 3,742,923 +0.11(+4.40%)
Feb 16, 2023 2.328 2.444 2.328 2.415 3,828,570 -0.01(-0.40%)
Feb 15, 2023 2.415 2.473 2.405 2.424 2,762,657 +0.05(+2.03%)
Feb 14, 2023 2.405 2.439 2.351 2.376 707,802 -0.08(-3.15%)
Feb 13, 2023 2.405 2.477 2.405 2.453 643,523 +0.04(+1.60%)
Feb 10, 2023 2.376 2.434 2.359 2.415 1,367,561 +0.09(+3.73%)
Feb 09, 2023 2.444 2.453 2.328 2.328 1,366,508 -0.13(-5.12%)
Feb 08, 2023 2.366 2.473 2.362 2.453 1,925,028 +0.10(+4.10%)
Feb 07, 2023 2.395 2.415 2.323 2.357 1,423,177 -0.05(-2.01%)
Feb 06, 2023 2.328 2.424 2.313 2.405 1,338,991 +0.09(+3.75%)
Feb 03, 2023 2.366 2.395 2.299 2.318 1,284,785 -0.12(-4.76%)
Feb 02, 2023 2.579 2.579 2.434 2.434 892,381 -0.06(-2.33%)
Feb 01, 2023 2.521 2.526 2.453 2.492 1,142,228 -0.03(-1.15%)
Jan 31, 2023 2.482 2.540 2.473 2.521 952,783 +0.09(+3.57%)
Jan 30, 2023 2.473 2.477 2.424 2.434 622,538 -0.05(-1.95%)
Jan 27, 2023 2.502 2.502 2.444 2.482 1,543,787 -0.04(-1.53%)
Jan 26, 2023 2.540 2.545 2.492 2.521 1,042,117 +0.00(+0.00%)
Jan 25, 2023 2.463 2.550 2.434 2.521 1,529,420 +0.07(+2.76%)
Jan 24, 2023 2.434 2.482 2.386 2.453 1,761,165 +0.08(+3.25%)
Jan 23, 2023 2.366 2.395 2.347 2.376 1,205,688 +0.00(+0.00%)
Jan 20, 2023 2.366 2.386 2.333 2.376 927,055 -0.04(-1.60%)
Jan 19, 2023 2.415 2.444 2.355 2.415 656,758 -0.03(-1.19%)
Jan 18, 2023 2.492 2.531 2.434 2.444 1,312,863 +0.01(+0.40%)
Jan 17, 2023 2.395 2.444 2.386 2.434 430,584 +0.01(+0.40%)
Jan 13, 2023 2.453 2.473 2.410 2.424 774,181 -0.10(-3.83%)
Jan 12, 2023 2.492 2.584 2.463 2.521 1,100,350 +0.06(+2.35%)
Jan 11, 2023 2.386 2.473 2.366 2.463 1,820,120 +0.10(+4.08%)
Jan 10, 2023 2.299 2.390 2.270 2.366 644,472 +0.10(+4.26%)
Jan 09, 2023 2.270 2.289 2.233 2.270 1,706,729 -0.03(-1.26%)
Jan 06, 2023 2.279 2.304 2.260 2.299 2,548,925 +0.07(+3.03%)
Jan 05, 2023 2.144 2.241 2.139 2.231 1,784,008 +0.07(+3.13%)
Jan 04, 2023 2.144 2.207 2.115 2.164 1,822,792 +0.06(+2.75%)
Jan 03, 2023 2.202 2.231 2.106 2.106 2,505,207 -0.23(-9.92%)
Dec 30, 2022 2.347 2.415 2.318 2.337 515,803 -0.02(-0.82%)
Dec 29, 2022 2.405 2.419 2.328 2.357 1,552,168 -0.02(-0.81%)
Dec 28, 2022 2.328 2.410 2.312 2.376 2,247,408 +0.10(+4.24%)
Dec 27, 2022 2.270 2.289 2.242 2.279 1,664,118 -0.15(-6.35%)
Dec 23, 2022 2.415 2.473 2.410 2.434 1,078,160 +0.06(+2.44%)
Dec 22, 2022 2.357 2.405 2.337 2.376 695,606 +0.03(+1.23%)
Dec 21, 2022 2.357 2.366 2.318 2.347 1,053,839 +0.01(+0.41%)
Dec 20, 2022 2.323 2.405 2.308 2.337 2,221,468 +0.11(+4.76%)
Dec 19, 2022 2.183 2.241 2.154 2.231 2,027,662 +0.07(+3.13%)
Dec 16, 2022 2.183 2.192 2.135 2.164 2,758,358 -0.03(-1.32%)
Dec 15, 2022 2.192 2.246 2.154 2.192 1,838,476 -0.09(-3.81%)
Dec 14, 2022 2.231 2.304 2.173 2.279 2,407,227 +0.05(+2.16%)
Dec 13, 2022 2.289 2.289 2.202 2.231 2,617,312 -0.03(-1.28%)
Dec 12, 2022 2.250 2.265 2.192 2.260 1,114,684 -0.08(-3.31%)
Dec 09, 2022 2.376 2.376 2.328 2.337 840,508 -0.03(-1.22%)
Dec 08, 2022 2.453 2.477 2.366 2.366 1,874,942 -0.13(-5.04%)
Dec 07, 2022 2.521 2.545 2.458 2.492 1,135,577 +0.01(+0.39%)
Dec 06, 2022 2.502 2.550 2.453 2.482 1,331,733 +0.00(+0.00%)
Dec 05, 2022 2.560 2.574 2.473 2.482 1,178,543 -0.15(-5.86%)
Dec 02, 2022 2.646 2.724 2.613 2.637 647,712 +0.00(+0.00%)
Dec 01, 2022 2.666 2.690 2.608 2.637 1,148,097 +0.02(+0.74%)
Nov 30, 2022 2.550 2.637 2.511 2.617 1,746,039 +0.06(+2.26%)
Nov 29, 2022 2.511 2.593 2.502 2.560 1,707,446 +0.13(+5.16%)
Nov 28, 2022 2.395 2.444 2.395 2.434 831,032 +0.02(+0.80%)
Nov 25, 2022 2.492 2.502 2.405 2.415 941,150 +0.00(+0.00%)
Nov 23, 2022 2.415 2.444 2.357 2.415 624,544 -0.03(-1.19%)
Nov 22, 2022 2.473 2.473 2.400 2.444 1,248,887 +0.00(+0.00%)
Nov 21, 2022 2.376 2.448 2.308 2.444 1,568,976 +0.08(+3.27%)
Nov 18, 2022 2.453 2.453 2.366 2.366 1,418,211 +0.01(+0.41%)
Nov 17, 2022 2.250 2.371 2.236 2.357 2,117,866 +0.03(+1.24%)
Nov 16, 2022 2.453 2.468 2.318 2.328 1,099,840 -0.19(-7.66%)
Nov 15, 2022 2.569 2.569 2.463 2.521 1,423,961 +0.01(+0.38%)
Nov 14, 2022 2.511 2.584 2.502 2.511 1,799,716 -0.06(-2.26%)
Nov 11, 2022 2.531 2.666 2.531 2.569 3,210,729 +0.22(+9.47%)
Nov 10, 2022 2.550 2.560 2.333 2.347 3,877,952 -0.17(-6.90%)
Nov 09, 2022 2.560 2.617 2.521 2.521 2,902,024 -0.05(-1.88%)
Nov 08, 2022 2.579 2.617 2.531 2.569 530,113 +0.00(+0.00%)
Nov 07, 2022 2.733 2.753 2.569 2.569 1,355,807 -0.20(-7.32%)
Nov 04, 2022 2.782 2.820 2.706 2.772 1,689,577 +0.07(+2.50%)
Nov 03, 2022 2.627 2.733 2.574 2.704 1,527,442 +0.12(+4.48%)
Nov 02, 2022 2.695 2.724 2.579 2.588 1,020,610 -0.10(-3.60%)
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.