Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.539 3.702 3.486 3.671 3,577,943 -0.03(-0.84%)
Feb 27, 2020 3.755 3.895 3.663 3.702 3,416,377 -0.12(-3.20%)
Feb 26, 2020 3.912 4.060 3.825 3.825 3,682,966 -0.09(-2.23%)
Feb 25, 2020 4.060 4.104 3.895 3.912 1,401,500 -0.05(-1.32%)
Feb 24, 2020 4.113 4.130 3.964 3.964 1,494,739 -0.27(-6.39%)
Feb 21, 2020 4.296 4.366 4.209 4.235 2,133,362 -0.10(-2.41%)
Feb 20, 2020 4.515 4.541 4.340 4.340 4,118,974 -0.47(-9.80%)
Feb 19, 2020 4.750 4.838 4.729 4.811 1,704,649 +0.00(+0.00%)
Feb 18, 2020 4.873 4.890 4.763 4.811 1,158,140 -0.10(-1.96%)
Feb 14, 2020 4.916 4.960 4.881 4.908 915,116 +0.00(+0.00%)
Feb 13, 2020 4.925 5.017 4.890 4.908 1,009,154 -0.13(-2.60%)
Feb 12, 2020 5.082 5.117 5.012 5.038 1,030,921 -0.01(-0.17%)
Feb 11, 2020 5.021 5.108 4.995 5.047 2,221,427 +0.23(+4.71%)
Feb 10, 2020 4.846 4.881 4.785 4.820 2,631,779 -0.12(-2.47%)
Feb 07, 2020 4.977 5.021 4.894 4.942 3,888,357 -0.15(-2.92%)
Feb 06, 2020 5.204 5.204 4.986 5.091 1,517,834 -0.10(-1.85%)
Feb 05, 2020 5.231 5.261 5.073 5.187 1,496,694 +0.04(+0.85%)
Feb 04, 2020 5.213 5.248 5.056 5.143 2,038,500 -0.07(-1.34%)
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.