Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.359	3.396	3.322	3.359	1,166,573	+0.02(+0.55%)
May 27, 2021	3.368	3.414	3.341	3.341	1,671,954	+0.01(+0.27%)
May 26, 2021	3.304	3.363	3.286	3.331	1,454,755	+0.06(+1.96%)
May 25, 2021	3.341	3.354	3.254	3.267	1,293,928	-0.03(-0.83%)
May 24, 2021	3.322	3.359	3.290	3.295	1,632,476	-0.03(-0.83%)
May 21, 2021	3.450	3.460	3.286	3.322	1,524,232	-0.12(-3.46%)
May 20, 2021	3.505	3.505	3.396	3.441	932,178	-0.06(-1.83%)
May 19, 2021	3.551	3.624	3.469	3.505	5,377,181	-0.02(-0.52%)
May 18, 2021	3.588	3.652	3.514	3.524	1,097,111	-0.05(-1.28%)
May 17, 2021	3.478	3.606	3.478	3.569	962,038	+0.09(+2.63%)
May 14, 2021	3.478	3.533	3.460	3.478	1,917,893	+0.04(+1.06%)
May 13, 2021	3.469	3.519	3.391	3.441	2,906,671	+0.05(+1.62%)
May 12, 2021	3.405	3.460	3.377	3.386	1,705,013	-0.05(-1.33%)
May 11, 2021	3.386	3.460	3.377	3.432	1,873,782	-0.05(-1.57%)
May 10, 2021	3.560	3.606	3.473	3.487	2,123,251	-0.09(-2.56%)
May 07, 2021	3.524	3.597	3.487	3.579	1,836,387	+0.06(+1.82%)
May 06, 2021	3.716	3.725	3.487	3.514	4,426,316	-0.27(-7.02%)
May 05, 2021	3.720	3.789	3.679	3.780	2,059,706	+0.18(+5.09%)
May 04, 2021	3.624	3.688	3.569	3.597	1,464,615	-0.05(-1.50%)

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.