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 (%)
Jan 30, 2015	7.574	7.750	7.570	7.660	1,456,419	-0.25(-3.12%)
Jan 29, 2015	7.883	7.922	7.719	7.906	1,005,042	+0.06(+0.75%)
Jan 28, 2015	7.832	7.957	7.762	7.848	2,013,973	-0.15(-1.86%)
Jan 27, 2015	7.726	8.000	7.648	7.996	1,964,793	+0.15(+1.89%)
Jan 26, 2015	7.867	7.902	7.793	7.848	865,550	-0.07(-0.84%)
Jan 23, 2015	8.016	8.024	7.899	7.914	966,143	-0.08(-0.98%)
Jan 22, 2015	8.059	8.059	7.830	7.992	1,449,402	+0.13(+1.59%)
Jan 21, 2015	7.679	7.949	7.676	7.867	1,231,689	+0.27(+3.61%)
Jan 20, 2015	7.546	7.597	7.496	7.593	772,951	+0.01(+0.10%)
Jan 16, 2015	7.476	7.633	7.460	7.586	967,398	+0.29(+3.91%)
Jan 15, 2015	7.429	7.519	7.300	7.300	702,314	-0.13(-1.74%)
Jan 14, 2015	7.390	7.457	7.288	7.429	944,185	+0.14(+1.88%)
Jan 13, 2015	7.237	7.386	7.198	7.292	881,979	+0.12(+1.64%)
Jan 12, 2015	7.245	7.253	7.104	7.175	1,154,565	-0.21(-2.81%)
Jan 09, 2015	7.284	7.394	7.245	7.382	1,249,462	+0.04(+0.59%)
Jan 08, 2015	7.261	7.429	7.226	7.339	990,672	+0.00(+0.00%)
Jan 07, 2015	7.386	7.410	7.261	7.339	1,367,562	+0.20(+2.74%)
Jan 06, 2015	7.120	7.171	7.073	7.144	1,848,137	+0.07(+0.94%)
Jan 05, 2015	7.179	7.198	7.077	7.077	1,380,125	-0.22(-3.05%)

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.