Indicators

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

3.850 -0.220 (-5.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.588	1.602	1.546	1.569	478,873	-0.02(-1.44%)
Jul 28, 2005	1.578	1.600	1.521	1.591	932,652	+0.00(+0.30%)
Jul 27, 2005	1.612	1.626	1.578	1.587	339,811	-0.00(-0.06%)
Jul 26, 2005	1.588	1.626	1.564	1.588	401,500	+0.01(+0.61%)
Jul 25, 2005	1.650	1.650	1.545	1.578	475,736	-0.07(-4.07%)
Jul 22, 2005	1.659	1.677	1.635	1.645	328,310	-0.01(-0.86%)
Jul 21, 2005	1.669	1.705	1.626	1.659	403,591	+0.00(+0.00%)
Jul 20, 2005	1.656	1.683	1.626	1.659	384,771	+0.00(+0.23%)
Jul 19, 2005	1.703	1.703	1.645	1.656	222,707	-0.04(-2.20%)
Jul 18, 2005	1.717	1.722	1.692	1.693	239,436	-0.02(-0.95%)
Jul 15, 2005	1.657	1.722	1.652	1.709	423,457	+0.01(+0.85%)
Jul 14, 2005	1.698	1.702	1.655	1.695	165,200	+0.03(+1.84%)
Jul 13, 2005	1.702	1.702	1.652	1.664	119,195	+0.00(+0.23%)
Jul 12, 2005	1.656	1.698	1.632	1.660	325,173	+0.01(+0.81%)
Jul 11, 2005	1.635	1.651	1.619	1.647	361,768	+0.04(+2.26%)
Jul 08, 2005	1.583	1.616	1.583	1.611	375,361	-0.02(-1.23%)
Jul 07, 2005	1.616	1.642	1.586	1.631	841,687	-0.00(-0.23%)
Jul 06, 2005	1.644	1.659	1.597	1.635	957,746	-0.02(-0.98%)
Jul 05, 2005	1.673	1.674	1.626	1.651	330,401	-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.