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 (%)
Sep 29, 2017	10.01	10.06	9.918	10.01	918,034	+0.08(+0.80%)
Sep 28, 2017	10.00	10.07	9.927	9.935	758,376	-0.08(-0.80%)
Sep 27, 2017	10.22	10.25	10.01	10.01	1,149,842	-0.34(-3.25%)
Sep 26, 2017	10.37	10.41	10.31	10.35	752,283	-0.00(-0.04%)
Sep 25, 2017	10.44	10.46	10.33	10.36	797,019	-0.11(-1.04%)
Sep 22, 2017	10.40	10.55	10.31	10.46	1,175,018	+0.08(+0.73%)
Sep 21, 2017	10.50	10.52	10.31	10.39	746,101	-0.10(-0.92%)
Sep 20, 2017	10.43	10.50	10.37	10.49	955,966	+0.09(+0.89%)
Sep 19, 2017	10.43	10.44	10.36	10.39	817,226	-0.01(-0.12%)
Sep 18, 2017	10.39	10.47	10.35	10.41	798,391	-0.06(-0.56%)
Sep 15, 2017	10.38	10.47	10.34	10.46	1,835,089	+0.05(+0.52%)
Sep 14, 2017	10.23	10.41	10.19	10.41	970,384	+0.12(+1.19%)
Sep 13, 2017	10.19	10.39	10.15	10.29	1,089,247	+0.09(+0.91%)
Sep 12, 2017	10.07	10.32	10.06	10.20	1,299,508	+0.07(+0.66%)
Sep 11, 2017	10.20	10.23	10.08	10.13	905,324	+0.04(+0.42%)
Sep 08, 2017	10.07	10.17	10.07	10.09	716,066	+0.01(+0.08%)
Sep 07, 2017	10.02	10.11	10.02	10.08	609,286	+0.10(+1.01%)
Sep 06, 2017	9.952	9.994	9.851	9.977	786,152	+0.16(+1.67%)
Sep 05, 2017	10.05	10.06	9.796	9.813	1,341,485	-0.06(-0.60%)

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.