Indicators

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

4.700 -0.160 (-3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.922	7.944	7.654	7.736	1,584,090	-0.01(-0.10%)
Oct 26, 2012	7.766	7.743	7.743	7.743	773,858	-0.12(-1.47%)
Oct 25, 2012	7.922	7.922	7.818	7.859	1,459,875	+0.10(+1.24%)
Oct 24, 2012	7.829	7.903	7.758	7.762	1,873,232	+0.07(+0.97%)
Oct 23, 2012	7.535	7.751	7.513	7.688	1,944,120	+0.05(+0.68%)
Oct 19, 2012	7.743	7.781	7.595	7.636	732,047	-0.10(-1.34%)
Oct 18, 2012	7.799	7.829	7.639	7.740	1,075,738	-0.07(-0.90%)
Oct 17, 2012	7.788	7.914	7.717	7.810	1,433,070	+0.11(+1.45%)
Oct 16, 2012	7.717	7.799	7.621	7.699	2,096,633	-0.13(-1.61%)
Oct 15, 2012	7.996	8.059	7.807	7.825	1,961,138	-0.39(-4.75%)
Oct 12, 2012	8.300	8.323	8.200	8.215	332,053	-0.08(-0.94%)
Oct 11, 2012	8.248	8.375	8.234	8.293	1,337,255	+0.07(+0.90%)
Oct 10, 2012	8.378	8.393	8.211	8.219	909,996	-0.12(-1.47%)
Oct 09, 2012	8.423	8.445	8.334	8.341	1,895,066	-0.07(-0.84%)
Oct 08, 2012	8.404	8.460	8.345	8.412	631,289	-0.03(-0.40%)
Oct 05, 2012	8.423	8.508	8.393	8.445	1,557,899	+0.05(+0.62%)
Oct 04, 2012	8.401	8.427	8.319	8.393	2,257,506	+0.03(+0.31%)
Oct 03, 2012	8.416	8.445	8.349	8.367	873,318	-0.05(-0.57%)
Oct 02, 2012	8.375	8.442	8.323	8.416	3,643,135	+0.06(+0.71%)

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.