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 (%)
May 31, 2019 4.426 4.575 4.426 4.540 1,155,034 +0.14(+3.17%)
May 30, 2019 4.418 4.549 4.391 4.400 985,656 -0.01(-0.20%)
May 29, 2019 4.252 4.418 4.226 4.409 752,362 +0.20(+4.77%)
May 28, 2019 4.295 4.322 4.208 4.208 912,594 -0.03(-0.82%)
May 24, 2019 4.348 4.444 4.234 4.243 1,375,412 -0.06(-1.42%)
May 23, 2019 4.400 4.487 4.287 4.304 637,233 -0.16(-3.52%)
May 22, 2019 4.487 4.557 4.418 4.461 1,368,072 +0.03(+0.79%)
May 21, 2019 4.217 4.466 4.199 4.426 1,349,984 +0.23(+5.41%)
May 20, 2019 4.156 4.278 4.112 4.199 1,414,804 +0.07(+1.69%)
May 17, 2019 4.313 4.348 4.086 4.130 1,741,371 -0.29(-6.52%)
May 16, 2019 4.444 4.496 4.391 4.418 1,316,235 -0.20(-4.35%)
May 15, 2019 4.487 4.671 4.435 4.618 761,147 -0.03(-0.75%)
May 14, 2019 4.610 4.680 4.549 4.653 823,591 +0.05(+1.14%)
May 13, 2019 4.671 4.680 4.566 4.601 832,893 -0.19(-4.01%)
May 10, 2019 4.828 4.845 4.732 4.793 1,419,281 -0.02(-0.36%)
May 09, 2019 4.758 4.863 4.710 4.810 1,313,324 -0.01(-0.18%)
May 08, 2019 4.802 4.898 4.784 4.819 814,156 +0.13(+2.79%)
May 07, 2019 4.618 4.732 4.496 4.688 1,225,974 -0.02(-0.37%)
May 06, 2019 4.671 4.749 4.645 4.706 1,133,266 -0.02(-0.37%)
May 03, 2019 4.802 4.872 4.723 4.723 1,390,990 -0.05(-1.10%)
May 02, 2019 4.671 4.776 4.610 4.776 1,200,656 +0.17(+3.80%)
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.