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 (%)
Dec 31, 2007	3.006	3.031	2.935	2.950	224,302	-0.04(-1.48%)
Dec 28, 2007	2.985	3.004	2.921	2.994	521,638	+0.01(+0.43%)
Dec 27, 2007	2.981	3.008	2.975	2.981	106,866	+0.01(+0.17%)
Dec 26, 2007	2.974	2.994	2.916	2.976	290,066	-0.04(-1.30%)
Dec 24, 2007	2.916	3.048	2.916	3.015	86,902	+0.10(+3.54%)
Dec 21, 2007	2.810	2.951	2.808	2.912	625,933	+0.14(+5.17%)
Dec 20, 2007	2.846	2.870	2.768	2.769	930,091	-0.08(-2.78%)
Dec 19, 2007	2.895	2.914	2.820	2.848	752,763	-0.04(-1.27%)
Dec 18, 2007	2.830	3.031	2.810	2.885	684,239	+0.04(+1.35%)
Dec 17, 2007	2.880	2.895	2.825	2.847	282,233	-0.13(-4.38%)
Dec 14, 2007	3.012	3.022	2.965	2.977	225,476	-0.09(-2.97%)
Dec 13, 2007	3.092	3.092	2.975	3.068	267,753	-0.02(-0.58%)
Dec 12, 2007	3.192	3.204	3.069	3.086	1,375,173	+0.02(+0.67%)
Dec 11, 2007	3.197	3.199	3.066	3.066	320,599	-0.11(-3.36%)
Dec 10, 2007	3.107	3.204	3.107	3.172	278,322	+0.07(+2.19%)
Dec 07, 2007	3.100	3.137	3.075	3.104	357,004	-0.01(-0.44%)
Dec 06, 2007	3.067	3.117	3.043	3.117	381,666	+0.04(+1.41%)
Dec 05, 2007	2.955	3.088	2.953	3.074	493,230	+0.16(+5.56%)
Dec 04, 2007	2.959	2.971	2.888	2.912	365,225	-0.09(-2.95%)

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.