Indicators

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

4.830 +0.020 (+0.42%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.805	9.843	9.751	9.834	1,018,415	+0.06(+0.60%)
Jul 28, 2017	9.722	9.785	9.689	9.776	739,811	+0.05(+0.51%)
Jul 27, 2017	9.726	9.772	9.672	9.726	1,078,613	+0.09(+0.91%)
Jul 26, 2017	9.751	9.772	9.539	9.639	1,713,069	-0.13(-1.32%)
Jul 25, 2017	9.951	9.951	9.701	9.768	869,415	-0.09(-0.89%)
Jul 24, 2017	9.922	9.930	9.805	9.855	577,349	-0.05(-0.46%)
Jul 21, 2017	9.955	9.972	9.872	9.901	425,152	-0.04(-0.42%)
Jul 20, 2017	9.893	9.969	9.843	9.942	1,066,860	+0.18(+1.87%)
Jul 19, 2017	9.747	9.760	9.639	9.760	1,049,622	+0.03(+0.30%)
Jul 18, 2017	9.934	9.934	9.689	9.731	1,610,728	-0.17(-1.72%)
Jul 17, 2017	10.06	10.06	9.893	9.901	960,968	-0.32(-3.17%)
Jul 14, 2017	10.16	10.26	10.16	10.22	772,476	+0.13(+1.28%)
Jul 13, 2017	10.10	10.14	10.02	10.10	942,525	+0.04(+0.41%)
Jul 12, 2017	9.884	10.10	9.855	10.05	1,565,493	+0.26(+2.63%)
Jul 11, 2017	9.710	9.851	9.697	9.797	1,082,204	+0.08(+0.81%)
Jul 10, 2017	9.776	9.822	9.668	9.718	657,251	+0.02(+0.26%)
Jul 07, 2017	9.756	9.785	9.556	9.693	1,119,199	+0.04(+0.43%)
Jul 06, 2017	9.793	9.797	9.614	9.652	948,655	-0.17(-1.73%)
Jul 05, 2017	9.706	9.830	9.631	9.822	1,345,375	+0.04(+0.42%)

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.