Indicators

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

4.700 -0.160 (-3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.360	8.388	8.208	8.302	732,523	-0.16(-1.85%)
Nov 26, 2014	8.470	8.458	8.458	8.458	810,046	+0.07(+0.79%)
Nov 25, 2014	8.481	8.568	8.321	8.392	1,228,801	+0.12(+1.47%)
Nov 24, 2014	8.474	8.556	8.266	8.270	1,192,578	-0.41(-4.69%)
Nov 21, 2014	8.348	8.720	8.345	8.677	1,632,520	+0.52(+6.33%)
Nov 20, 2014	8.208	8.325	8.082	8.161	916,952	-0.05(-0.57%)
Nov 19, 2014	8.239	8.239	7.953	8.208	1,439,006	+0.21(+2.64%)
Nov 18, 2014	7.899	8.036	7.828	7.996	1,082,279	+0.25(+3.28%)
Nov 17, 2014	7.840	7.848	7.699	7.742	914,199	+0.01(+0.10%)
Nov 14, 2014	7.758	7.824	7.715	7.734	915,122	-0.09(-1.15%)
Nov 13, 2014	8.043	8.047	7.781	7.824	1,036,297	-0.14(-1.77%)
Nov 12, 2014	8.106	8.202	7.953	7.965	914,401	+0.05(+0.69%)
Nov 11, 2014	7.852	7.946	7.769	7.910	1,289,474	+0.06(+0.75%)
Nov 10, 2014	8.012	8.020	7.832	7.852	864,850	-0.01(-0.10%)
Nov 07, 2014	7.715	7.863	7.668	7.859	1,355,816	+0.09(+1.11%)
Nov 06, 2014	7.938	7.946	7.703	7.773	1,301,945	-0.40(-4.93%)
Nov 05, 2014	8.059	8.294	8.016	8.176	1,472,980	+0.02(+0.19%)
Nov 04, 2014	8.157	8.243	8.000	8.161	1,371,240	+0.07(+0.87%)

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.