Indicators

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

4.910 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.846	3.910	3.845	3.846	1,420,722	-0.10(-2.41%)
May 27, 2010	3.856	3.951	3.829	3.941	1,008,970	+0.16(+4.13%)
May 26, 2010	3.770	3.877	3.717	3.784	2,366,859	+0.00(+0.05%)
May 25, 2010	3.646	3.796	3.613	3.783	1,391,163	-0.00(-0.05%)
May 24, 2010	3.797	3.840	3.752	3.784	902,400	-0.03(-0.73%)
May 21, 2010	3.627	3.814	3.594	3.812	1,061,224	+0.19(+5.35%)
May 20, 2010	3.702	3.736	3.607	3.619	11,110	-0.25(-6.54%)
May 19, 2010	3.895	3.895	3.802	3.872	1,239,144	-0.06(-1.54%)
May 18, 2010	3.996	4.018	3.928	3.932	1,021,249	-0.02(-0.59%)
May 17, 2010	3.951	3.978	3.814	3.956	992,743	-0.00(-0.09%)
May 14, 2010	3.959	3.989	3.892	3.959	552,497	-0.05(-1.27%)
May 13, 2010	4.032	4.049	3.995	4.010	656,289	-0.09(-2.27%)
May 12, 2010	4.005	4.109	3.996	4.103	1,059,407	+0.10(+2.55%)
May 11, 2010	4.044	4.062	3.995	4.001	2,261,655	-0.02(-0.60%)
May 10, 2010	3.978	4.026	3.962	4.026	1,788,251	+0.21(+5.41%)
May 07, 2010	3.773	3.884	3.651	3.819	1,985,997	+0.08(+2.05%)
May 06, 2010	3.891	3.907	3.582	3.742	1,535,971	-0.18(-4.60%)
May 05, 2010	3.923	3.955	3.893	3.923	711,703	-0.06(-1.50%)
May 04, 2010	4.075	4.075	3.937	3.982	1,213,000	-0.14(-3.44%)

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.