Indicators

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

4.430 -0.160 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.671	4.671	4.514	4.575	1,181,952	-0.06(-1.32%)
Jun 27, 2019	4.627	4.697	4.549	4.636	652,336	-0.07(-1.48%)
Jun 26, 2019	4.749	4.758	4.653	4.706	618,547	-0.01(-0.19%)
Jun 25, 2019	4.880	4.880	4.697	4.714	972,679	-0.17(-3.40%)
Jun 24, 2019	4.933	4.959	4.828	4.880	662,885	-0.04(-0.89%)
Jun 21, 2019	4.810	5.011	4.810	4.924	1,347,464	+0.07(+1.44%)
Jun 20, 2019	4.880	4.941	4.837	4.854	645,872	+0.10(+2.02%)
Jun 19, 2019	4.776	4.793	4.640	4.758	587,366	-0.06(-1.27%)
Jun 18, 2019	4.784	4.924	4.767	4.819	867,444	+0.05(+1.10%)
Jun 17, 2019	4.758	4.845	4.719	4.767	824,049	-0.01(-0.18%)
Jun 14, 2019	4.880	4.889	4.688	4.776	1,067,410	-0.11(-2.32%)
Jun 13, 2019	4.732	4.889	4.732	4.889	1,152,068	+0.27(+5.86%)
Jun 12, 2019	4.749	4.837	4.601	4.618	1,576,760	-0.15(-3.11%)
Jun 11, 2019	4.540	4.810	4.496	4.767	1,531,056	+0.25(+5.61%)
Jun 10, 2019	4.487	4.527	4.426	4.514	885,850	-0.02(-0.39%)
Jun 07, 2019	4.479	4.601	4.461	4.531	485,884	+0.03(+0.58%)
Jun 06, 2019	4.461	4.531	4.391	4.505	1,055,867	+0.10(+2.18%)
Jun 05, 2019	4.592	4.592	4.383	4.409	588,939	-0.17(-3.81%)
Jun 04, 2019	4.566	4.671	4.496	4.583	1,204,507	+0.02(+0.38%)

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.