Indicators

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

4.910 +0.010 (+0.20%)

Official Closing 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 (%)
Nov 30, 2015	6.717	6.729	6.385	6.405	4,124,150	-0.42(-6.16%)
Nov 27, 2015	7.097	7.101	6.817	6.825	1,091,532	-0.10(-1.39%)
Nov 25, 2015	7.057	6.921	6.921	6.921	2,161,126	-0.44(-5.93%)
Nov 24, 2015	7.249	7.362	7.209	7.358	1,547,212	+0.09(+1.27%)
Nov 23, 2015	7.378	7.418	7.257	7.265	1,328,394	-0.26(-3.51%)
Nov 20, 2015	7.450	7.618	7.450	7.530	1,056,013	+0.10(+1.40%)
Nov 19, 2015	7.362	7.438	7.311	7.426	936,101	+0.05(+0.65%)
Nov 18, 2015	7.217	7.382	7.217	7.378	1,285,873	+0.24(+3.37%)
Nov 17, 2015	7.209	7.217	7.111	7.137	1,213,145	-0.06(-0.83%)
Nov 16, 2015	7.041	7.197	7.025	7.197	1,170,567	+0.21(+3.04%)
Nov 13, 2015	7.117	7.121	6.941	6.985	1,719,540	-0.08(-1.19%)
Nov 12, 2015	7.101	7.245	7.065	7.069	1,541,971	-0.18(-2.48%)
Nov 11, 2015	7.317	7.325	7.101	7.249	2,762,791	+0.10(+1.46%)
Nov 10, 2015	7.009	7.213	6.949	7.145	1,229,473	+0.08(+1.19%)
Nov 09, 2015	7.101	7.157	7.037	7.061	1,207,437	-0.06(-0.84%)
Nov 06, 2015	7.049	7.153	6.897	7.121	2,462,397	-0.06(-0.89%)
Nov 05, 2015	7.245	7.346	7.161	7.185	1,480,477	-0.12(-1.64%)
Nov 04, 2015	7.430	7.482	7.221	7.305	1,591,996	-0.09(-1.19%)
Nov 03, 2015	7.141	7.446	7.129	7.394	1,899,200	+0.35(+5.00%)

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.