Indicators

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

5.270 +0.080 (+1.54%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.407	3.478	3.362	3.380	2,716,660	-0.05(-1.56%)
Nov 27, 2020	3.434	3.478	3.411	3.434	460,184	-0.04(-1.03%)
Nov 25, 2020	3.407	3.487	3.398	3.470	2,143,019	+0.07(+2.11%)
Nov 24, 2020	3.407	3.425	3.362	3.398	2,472,384	+0.05(+1.60%)
Nov 23, 2020	3.398	3.425	3.317	3.344	1,381,871	+0.00(+0.00%)
Nov 20, 2020	3.407	3.443	3.344	3.344	602,545	-0.13(-3.61%)
Nov 19, 2020	3.434	3.505	3.420	3.470	702,615	+0.02(+0.52%)
Nov 18, 2020	3.496	3.496	3.402	3.452	1,316,374	-0.04(-1.28%)
Nov 17, 2020	3.425	3.550	3.416	3.496	592,786	+0.02(+0.51%)
Nov 16, 2020	3.389	3.478	3.361	3.478	612,474	+0.11(+3.18%)
Nov 13, 2020	3.300	3.407	3.300	3.371	1,375,969	+0.13(+4.14%)
Nov 12, 2020	3.326	3.326	3.210	3.237	948,613	-0.07(-2.16%)
Nov 11, 2020	3.434	3.434	3.291	3.309	1,000,982	-0.25(-7.04%)
Nov 10, 2020	3.496	3.648	3.487	3.559	1,073,489	+0.29(+8.74%)
Nov 09, 2020	3.443	3.452	3.264	3.273	1,175,787	-0.04(-1.08%)
Nov 06, 2020	3.112	3.309	3.081	3.309	1,085,208	+0.18(+5.71%)
Nov 05, 2020	2.969	3.157	2.924	3.130	1,927,515	+0.45(+16.67%)
Nov 04, 2020	2.593	2.692	2.553	2.683	841,827	+0.10(+3.81%)
Nov 03, 2020	2.611	2.629	2.513	2.584	1,000,732	+0.04(+1.76%)

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.