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 30, 2011	6.263	6.268	6.216	6.234	472,142	-0.03(-0.46%)
Dec 29, 2011	6.205	6.296	6.191	6.263	1,663,633	+0.10(+1.65%)
Dec 28, 2011	6.238	6.238	6.100	6.162	784,344	-0.08(-1.22%)
Dec 27, 2011	6.169	6.267	6.147	6.238	415,665	+0.07(+1.12%)
Dec 23, 2011	6.176	6.205	6.111	6.169	1,224,084	+0.06(+0.95%)
Dec 21, 2011	6.100	6.176	6.024	6.111	1,122,822	-0.03(-0.53%)
Dec 20, 2011	6.155	6.180	6.115	6.144	611,901	+0.21(+3.48%)
Dec 19, 2011	6.021	6.079	5.923	5.937	1,159,755	-0.15(-2.50%)
Dec 16, 2011	6.133	6.158	6.062	6.089	848,367	+0.03(+0.54%)
Dec 15, 2011	6.093	6.126	6.006	6.057	797,049	+0.07(+1.21%)
Dec 14, 2011	6.155	6.169	5.981	5.984	1,682,385	-0.15(-2.48%)
Dec 13, 2011	6.263	6.292	6.104	6.137	542,615	-0.11(-1.80%)
Dec 12, 2011	6.311	6.311	6.180	6.249	793,553	-0.18(-2.76%)
Dec 09, 2011	6.340	6.448	6.340	6.427	1,120,916	+0.09(+1.37%)
Dec 08, 2011	6.434	6.463	6.296	6.340	1,434,555	-0.17(-2.67%)
Dec 07, 2011	6.521	6.582	6.437	6.514	1,534,785	+0.01(+0.17%)
Dec 06, 2011	6.466	6.586	6.383	6.503	1,643,419	+0.05(+0.79%)
Dec 05, 2011	6.499	6.506	6.416	6.452	1,501,097	+0.06(+0.96%)
Dec 02, 2011	6.684	6.727	6.376	6.390	1,076,161	-0.16(-2.38%)

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.