Indicators

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

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.172	4.191	3.981	4.028	2,214,217	-0.08(-2.01%)
Nov 27, 2009	4.087	4.189	4.085	4.110	677,017	-0.07(-1.65%)
Nov 25, 2009	4.132	4.208	4.102	4.179	1,181,240	+0.17(+4.34%)
Nov 24, 2009	4.059	4.092	3.994	4.006	1,583,058	-0.09(-2.18%)
Nov 23, 2009	4.029	4.152	4.023	4.095	2,424,322	+0.01(+0.19%)
Nov 20, 2009	4.134	4.134	4.068	4.087	746,234	-0.01(-0.12%)
Nov 19, 2009	4.118	4.118	3.994	4.092	2,332,651	-0.04(-1.05%)
Nov 18, 2009	4.190	4.205	4.053	4.136	1,878,515	-0.02(-0.47%)
Nov 17, 2009	4.231	4.231	4.095	4.155	1,457,754	-0.01(-0.35%)
Nov 16, 2009	4.121	4.182	4.091	4.170	1,139,268	+0.04(+0.87%)
Nov 13, 2009	3.949	4.223	3.897	4.134	2,053,072	+0.18(+4.48%)
Nov 12, 2009	4.131	4.167	3.918	3.957	1,683,595	-0.22(-5.30%)
Nov 11, 2009	4.258	4.276	4.115	4.178	2,037,370	-0.10(-2.35%)
Nov 10, 2009	4.288	4.345	4.207	4.279	1,554,709	-0.01(-0.30%)
Nov 09, 2009	4.234	4.326	4.158	4.292	1,814,278	+0.20(+4.87%)
Nov 06, 2009	4.053	4.104	4.029	4.092	555,823	+0.03(+0.73%)
Nov 05, 2009	4.028	4.117	4.003	4.063	1,245,019	+0.07(+1.75%)
Nov 04, 2009	3.938	4.063	3.905	3.993	1,844,588	+0.09(+2.22%)
Nov 03, 2009	3.773	3.975	3.772	3.906	2,095,043	+0.09(+2.43%)

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.