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 (%)
Mar 29, 2019 5.258 5.336 5.133 5.154 2,079,807 -0.04(-0.75%)
Mar 28, 2019 5.029 5.271 4.991 5.193 2,644,552 +0.12(+2.29%)
Mar 27, 2019 5.258 5.284 5.055 5.077 3,579,466 -0.33(-6.14%)
Mar 26, 2019 5.495 5.495 5.346 5.409 2,967,259 -0.03(-0.63%)
Mar 25, 2019 5.426 5.538 5.392 5.443 3,647,533 +0.03(+0.64%)
Mar 22, 2019 5.603 5.620 5.400 5.409 3,510,703 -0.40(-6.84%)
Mar 21, 2019 5.983 5.996 5.681 5.806 2,634,780 -0.26(-4.34%)
Mar 20, 2019 6.030 6.153 5.991 6.069 2,113,841 +0.01(+0.14%)
Mar 19, 2019 6.241 6.263 6.030 6.060 2,147,448 -0.12(-1.95%)
Mar 18, 2019 6.125 6.241 6.116 6.181 2,310,162 -0.04(-0.62%)
Mar 15, 2019 6.142 6.229 6.134 6.220 4,137,126 +0.12(+1.98%)
Mar 14, 2019 6.160 6.177 6.060 6.099 1,816,329 -0.06(-0.98%)
Mar 13, 2019 5.970 6.224 5.942 6.160 1,718,717 +0.12(+1.93%)
Mar 12, 2019 6.009 6.103 6.009 6.043 1,248,814 +0.04(+0.65%)
Mar 11, 2019 5.931 6.056 5.909 6.004 1,877,689 +0.16(+2.73%)
Mar 08, 2019 5.728 5.905 5.724 5.845 1,124,408 +0.10(+1.80%)
Mar 07, 2019 5.780 5.780 5.651 5.741 1,645,618 +0.01(+0.15%)
Mar 06, 2019 5.909 5.961 5.718 5.732 1,330,172 -0.20(-3.42%)
Mar 05, 2019 5.909 5.974 5.909 5.935 1,434,960 +0.03(+0.44%)
Mar 04, 2019 5.866 5.918 5.801 5.909 1,171,600 +0.06(+1.03%)
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.