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 (%)
Jul 29, 2005	1.414	1.426	1.376	1.397	537,856	-0.02(-1.44%)
Jul 28, 2005	1.405	1.425	1.354	1.417	1,047,527	+0.00(+0.30%)
Jul 27, 2005	1.435	1.448	1.405	1.413	381,666	-0.00(-0.06%)
Jul 26, 2005	1.414	1.448	1.392	1.414	450,953	+0.01(+0.61%)
Jul 25, 2005	1.469	1.469	1.375	1.405	534,333	-0.06(-4.07%)
Jul 22, 2005	1.477	1.493	1.456	1.465	368,748	-0.01(-0.86%)
Jul 21, 2005	1.486	1.518	1.448	1.477	453,302	+0.00(+0.00%)
Jul 20, 2005	1.474	1.499	1.448	1.477	432,163	+0.00(+0.23%)
Jul 19, 2005	1.517	1.517	1.465	1.474	250,138	-0.03(-2.20%)
Jul 18, 2005	1.528	1.533	1.506	1.507	268,928	-0.01(-0.95%)
Jul 15, 2005	1.476	1.533	1.471	1.522	475,615	+0.01(+0.85%)
Jul 14, 2005	1.511	1.516	1.473	1.509	185,548	+0.03(+1.84%)
Jul 13, 2005	1.516	1.516	1.471	1.482	133,876	+0.00(+0.23%)
Jul 12, 2005	1.474	1.511	1.453	1.478	365,225	+0.01(+0.81%)
Jul 11, 2005	1.456	1.470	1.442	1.466	406,328	+0.03(+2.26%)
Jul 08, 2005	1.409	1.439	1.409	1.434	421,594	-0.02(-1.23%)
Jul 07, 2005	1.439	1.462	1.412	1.452	945,358	-0.00(-0.23%)
Jul 06, 2005	1.464	1.477	1.422	1.455	1,075,712	-0.01(-0.99%)
Jul 05, 2005	1.489	1.490	1.448	1.470	371,097	-0.01(-0.35%)

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.