Indicators

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

3.850 -0.220 (-5.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.618	9.618	9.618	0	+0.07(+0.71%)
Dec 28, 2017	9.491	9.575	9.491	9.550	522,625	+0.11(+1.12%)
Dec 27, 2017	9.487	9.548	9.440	9.444	346,496	-0.03(-0.27%)
Dec 26, 2017	9.482	9.495	9.372	9.470	403,495	+0.08(+0.81%)
Dec 22, 2017	9.436	9.440	9.326	9.393	471,373	-0.08(-0.80%)
Dec 21, 2017	9.343	9.533	9.317	9.470	909,969	+0.10(+1.08%)
Dec 20, 2017	9.338	9.415	9.305	9.368	568,417	+0.07(+0.77%)
Dec 19, 2017	9.279	9.309	9.190	9.296	579,069	+0.04(+0.46%)
Dec 18, 2017	9.211	9.317	9.211	9.254	1,027,182	-0.00(-0.05%)
Dec 15, 2017	9.347	9.351	9.195	9.258	1,601,201	+0.04(+0.41%)
Dec 14, 2017	9.207	9.292	9.186	9.220	859,006	-0.05(-0.50%)
Dec 13, 2017	9.482	9.542	9.211	9.266	1,593,378	-0.11(-1.22%)
Dec 12, 2017	8.949	9.444	8.936	9.381	1,671,549	+0.26(+2.88%)
Dec 11, 2017	9.059	9.186	9.055	9.118	1,191,164	+0.04(+0.42%)
Dec 08, 2017	9.161	9.178	9.051	9.080	1,425,244	-0.07(-0.79%)
Dec 07, 2017	9.063	9.184	8.869	9.152	1,031,231	-0.14(-1.55%)
Dec 06, 2017	9.283	9.330	9.178	9.296	781,670	+0.04(+0.41%)
Dec 05, 2017	9.343	9.415	9.250	9.258	858,904	-0.01(-0.14%)
Dec 04, 2017	9.195	9.313	9.182	9.271	1,013,933	+0.17(+1.81%)

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.