Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.335 3.335 3.174 3.219 1,002,789 -0.16(-4.76%)
Jul 30, 2020 3.335 3.394 3.300 3.380 531,746 +0.02(+0.53%)
Jul 29, 2020 3.407 3.416 3.335 3.362 915,844 -0.01(-0.27%)
Jul 28, 2020 3.282 3.371 3.282 3.371 505,588 +0.04(+1.07%)
Jul 27, 2020 3.264 3.380 3.246 3.335 497,518 +0.05(+1.63%)
Jul 24, 2020 3.210 3.300 3.192 3.282 675,347 +0.03(+0.82%)
Jul 23, 2020 3.371 3.389 3.246 3.255 1,195,012 -0.17(-4.96%)
Jul 22, 2020 3.380 3.503 3.376 3.425 958,636 +0.06(+1.86%)
Jul 21, 2020 3.326 3.389 3.291 3.362 993,960 +0.09(+2.73%)
Jul 20, 2020 3.201 3.300 3.148 3.273 976,138 +0.07(+2.23%)
Jul 17, 2020 3.255 3.307 3.179 3.201 595,947 +0.01(+0.28%)
Jul 16, 2020 3.148 3.210 3.130 3.192 726,685 +0.01(+0.28%)
Jul 15, 2020 3.165 3.228 3.121 3.183 825,442 +0.04(+1.14%)
Jul 14, 2020 2.897 3.174 2.888 3.148 1,072,841 +0.27(+9.32%)
Jul 13, 2020 3.058 3.076 2.879 2.879 2,178,656 -0.19(-6.12%)
Jul 10, 2020 3.049 3.085 3.022 3.067 591,139 -0.02(-0.58%)
Jul 09, 2020 3.174 3.183 3.031 3.085 587,608 -0.06(-1.99%)
Jul 08, 2020 3.103 3.183 3.067 3.148 2,576,692 +0.15(+5.07%)
Jul 07, 2020 3.094 3.139 2.987 2.996 638,649 -0.10(-3.18%)
Jul 06, 2020 3.165 3.201 3.049 3.094 491,242 +0.01(+0.29%)
Jul 02, 2020 3.183 3.224 3.076 3.085 537,124 -0.05(-1.71%)
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.