Indicators

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

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.234	5.379	5.232	5.359	2,056,642	+0.19(+3.76%)
Sep 29, 2010	5.171	5.196	5.142	5.165	1,818,138	-0.01(-0.20%)
Sep 28, 2010	5.185	5.205	5.159	5.175	1,288,076	-0.02(-0.30%)
Sep 27, 2010	5.141	5.217	5.077	5.191	1,948,763	+0.06(+1.19%)
Sep 24, 2010	5.112	5.168	5.093	5.130	727,216	+0.07(+1.30%)
Sep 23, 2010	5.145	5.161	5.058	5.064	950,098	-0.08(-1.58%)
Sep 22, 2010	5.154	5.163	5.101	5.146	624,945	+0.03(+0.51%)
Sep 21, 2010	5.078	5.119	4.980	5.119	941,180	+0.05(+0.95%)
Sep 20, 2010	5.134	5.141	5.035	5.071	869,192	-0.07(-1.43%)
Sep 17, 2010	5.145	5.145	4.991	5.145	1,949,437	+0.14(+2.84%)
Sep 15, 2010	5.054	5.061	4.974	5.003	843,019	-0.04(-0.82%)
Sep 14, 2010	5.058	5.069	5.036	5.044	615,147	-0.02(-0.31%)
Sep 13, 2010	4.975	5.062	4.971	5.060	2,120,419	+0.15(+3.11%)
Sep 10, 2010	4.870	4.915	4.870	4.907	705,097	+0.04(+0.83%)
Sep 09, 2010	4.832	4.871	4.821	4.867	361,033	+0.07(+1.55%)
Sep 08, 2010	4.805	4.834	4.777	4.793	385,721	+0.01(+0.24%)
Sep 07, 2010	4.770	4.845	4.739	4.781	947,369	-0.03(-0.60%)
Sep 03, 2010	4.888	4.893	4.797	4.810	526,156	-0.02(-0.40%)
Sep 02, 2010	4.887	4.891	4.794	4.830	810,703	+0.01(+0.15%)

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.