Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.255 3.264 3.139 3.148 837,478 -0.15(-4.61%)
Aug 28, 2020 3.210 3.344 3.210 3.300 1,466,552 +0.20(+6.34%)
Aug 27, 2020 3.085 3.139 3.013 3.103 1,362,695 +0.02(+0.58%)
Aug 26, 2020 3.255 3.264 3.058 3.085 1,007,617 -0.19(-5.74%)
Aug 25, 2020 3.273 3.291 3.210 3.273 596,417 +0.00(+0.00%)
Aug 24, 2020 3.317 3.317 3.219 3.273 503,767 +0.01(+0.27%)
Aug 21, 2020 3.201 3.291 3.139 3.264 804,512 +0.10(+3.11%)
Aug 20, 2020 3.022 3.201 2.991 3.165 830,160 +0.04(+1.43%)
Aug 19, 2020 3.228 3.237 3.121 3.121 906,552 +0.08(+2.65%)
Aug 18, 2020 3.013 3.081 3.005 3.040 504,540 +0.09(+3.03%)
Aug 17, 2020 3.040 3.058 2.897 2.951 467,020 -0.11(-3.51%)
Aug 14, 2020 3.022 3.121 3.022 3.058 429,878 -0.03(-0.87%)
Aug 13, 2020 3.148 3.174 3.049 3.085 924,669 +0.04(+1.17%)
Aug 12, 2020 3.130 3.139 2.978 3.049 594,445 -0.05(-1.73%)
Aug 11, 2020 3.121 3.165 3.085 3.103 806,554 +0.00(+0.00%)
Aug 10, 2020 3.183 3.192 3.049 3.103 557,589 -0.04(-1.14%)
Aug 07, 2020 3.076 3.165 3.054 3.139 1,189,659 -0.02(-0.57%)
Aug 06, 2020 3.148 3.201 3.130 3.157 694,410 -0.03(-0.84%)
Aug 05, 2020 3.246 3.286 3.085 3.183 744,465 +0.03(+0.85%)
Aug 04, 2020 3.094 3.201 3.040 3.157 672,243 -0.02(-0.56%)
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.