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 (%)
Feb 28, 2005	1.456	1.476	1.362	1.422	1,160,266	-0.05(-3.36%)
Feb 25, 2005	1.499	1.502	1.471	1.471	915,999	-0.02(-1.26%)
Feb 24, 2005	1.528	1.550	1.481	1.490	1,227,204	-0.07(-4.37%)
Feb 23, 2005	1.588	1.588	1.556	1.558	1,025,214	-0.02(-0.97%)
Feb 22, 2005	1.586	1.626	1.554	1.574	366,399	-0.03(-2.12%)
Feb 18, 2005	1.608	1.625	1.592	1.608	483,835	-0.00(-0.26%)
Feb 17, 2005	1.600	1.628	1.567	1.612	1,024,040	+0.01(+0.74%)
Feb 16, 2005	1.588	1.625	1.580	1.600	860,804	+0.03(+2.06%)
Feb 15, 2005	1.592	1.599	1.554	1.568	859,630	-0.00(-0.11%)
Feb 14, 2005	1.496	1.576	1.465	1.569	1,620,614	+0.09(+6.04%)
Feb 11, 2005	1.511	1.511	1.439	1.480	748,066	-0.25(-14.30%)
Feb 10, 2005	1.707	1.754	1.707	1.727	441,558	+0.02(+1.35%)
Feb 09, 2005	1.733	1.733	1.682	1.704	183,199	-0.02(-1.19%)
Feb 08, 2005	1.693	1.724	1.692	1.724	196,117	+0.04(+2.38%)
Feb 07, 2005	1.705	1.737	1.626	1.684	1,048,702	-0.03(-1.83%)
Feb 04, 2005	1.682	1.787	1.682	1.716	426,292	+0.06(+3.33%)
Feb 03, 2005	1.635	1.678	1.633	1.660	228,999	+0.03(+1.99%)
Feb 02, 2005	1.643	1.652	1.628	1.628	375,794	+0.01(+0.63%)

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.