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 )

3.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2023 2.690 2.745 2.670 2.730 6,300,431 +0.09(+3.41%)
Mar 30, 2023 2.690 2.720 2.600 2.640 1,535,039 +0.04(+1.54%)
Mar 29, 2023 2.620 2.650 2.575 2.600 2,407,600 +0.02(+0.78%)
Mar 28, 2023 2.490 2.600 2.490 2.580 1,897,086 +0.05(+1.98%)
Mar 27, 2023 2.500 2.555 2.485 2.530 1,683,727 +0.05(+2.02%)
Mar 24, 2023 2.480 2.525 2.445 2.480 1,238,510 +0.01(+0.40%)
Mar 23, 2023 2.620 2.640 2.460 2.470 1,044,734 -0.10(-3.89%)
Mar 22, 2023 2.560 2.665 2.535 2.570 1,365,834 +0.00(+0.00%)
Mar 21, 2023 2.520 2.630 2.520 2.570 1,295,917 +0.08(+3.21%)
Mar 20, 2023 2.540 2.565 2.490 2.490 1,816,872 -0.05(-1.97%)
Mar 17, 2023 2.500 2.545 2.470 2.540 1,423,556 -0.02(-0.78%)
Mar 16, 2023 2.510 2.560 2.470 2.560 1,223,880 +0.06(+2.40%)
Mar 15, 2023 2.470 2.505 2.415 2.500 2,962,662 -0.02(-0.79%)
Mar 14, 2023 2.580 2.608 2.500 2.520 970,122 +0.00(+0.00%)
Mar 13, 2023 2.550 2.595 2.510 2.520 1,931,225 -0.09(-3.45%)
Mar 10, 2023 2.610 2.650 2.590 2.610 1,500,296 -0.07(-2.61%)
Mar 09, 2023 2.720 2.760 2.660 2.680 1,635,865 -0.01(-0.37%)
Mar 08, 2023 2.630 2.720 2.630 2.690 1,277,170 +0.13(+5.08%)
Mar 07, 2023 2.590 2.610 2.535 2.560 1,291,600 -0.08(-3.03%)
Mar 06, 2023 2.480 2.640 2.460 2.640 3,982,650 +0.10(+3.94%)
Mar 03, 2023 2.520 2.560 2.485 2.540 2,276,510 +0.05(+2.01%)
Mar 02, 2023 2.490 2.530 2.480 2.490 1,325,894 -0.04(-1.58%)
Mar 01, 2023 2.520 2.540 2.475 2.530 954,605 -0.01(-0.39%)
Feb 28, 2023 2.600 2.600 2.530 2.540 1,116,584 -0.05(-1.93%)
Feb 27, 2023 2.600 2.640 2.555 2.590 1,477,395 -0.05(-1.89%)
Feb 24, 2023 2.650 2.660 2.605 2.640 1,276,314 -0.04(-1.49%)
Feb 23, 2023 2.680 2.725 2.640 2.680 1,510,730 +0.08(+3.08%)
Feb 22, 2023 2.560 2.610 2.520 2.600 2,077,848 +0.04(+1.56%)
Feb 21, 2023 2.610 2.660 2.545 2.560 713,173 -0.05(-1.92%)
Feb 17, 2023 2.520 2.620 2.485 2.610 3,615,114 +0.11(+4.40%)
Feb 16, 2023 2.410 2.530 2.410 2.500 3,697,837 -0.01(-0.40%)
Feb 15, 2023 2.500 2.560 2.490 2.510 2,668,321 +0.05(+2.03%)
Feb 14, 2023 2.490 2.525 2.434 2.460 683,633 -0.08(-3.15%)
Feb 13, 2023 2.490 2.565 2.490 2.540 621,549 +0.04(+1.60%)
Feb 10, 2023 2.460 2.520 2.442 2.500 1,320,863 +0.09(+3.73%)
Feb 09, 2023 2.530 2.540 2.410 2.410 1,319,846 -0.13(-5.12%)
Feb 08, 2023 2.450 2.560 2.445 2.540 1,859,295 +0.10(+4.10%)
Feb 07, 2023 2.480 2.500 2.405 2.440 1,374,580 -0.05(-2.01%)
Feb 06, 2023 2.410 2.510 2.395 2.490 1,293,269 +0.09(+3.75%)
Feb 03, 2023 2.450 2.480 2.380 2.400 1,240,914 -0.12(-4.76%)
Feb 02, 2023 2.670 2.670 2.520 2.520 861,909 -0.06(-2.33%)
Feb 01, 2023 2.610 2.615 2.540 2.580 1,103,225 -0.03(-1.15%)
Jan 31, 2023 2.570 2.630 2.560 2.610 920,249 +0.09(+3.57%)
Jan 30, 2023 2.560 2.565 2.510 2.520 601,281 -0.05(-1.95%)
Jan 27, 2023 2.590 2.590 2.530 2.570 1,491,072 -0.04(-1.53%)
Jan 26, 2023 2.630 2.635 2.580 2.610 1,006,532 +0.00(+0.00%)
Jan 25, 2023 2.550 2.640 2.520 2.610 1,477,195 +0.07(+2.76%)
Jan 24, 2023 2.520 2.570 2.470 2.540 1,701,027 +0.08(+3.25%)
Jan 23, 2023 2.450 2.480 2.430 2.460 1,164,518 +0.00(+0.00%)
Jan 20, 2023 2.450 2.470 2.415 2.460 895,399 -0.04(-1.60%)
Jan 19, 2023 2.500 2.530 2.439 2.500 634,332 -0.03(-1.19%)
Jan 18, 2023 2.580 2.620 2.520 2.530 1,268,033 +0.01(+0.40%)
Jan 17, 2023 2.480 2.530 2.470 2.520 415,881 +0.01(+0.40%)
Jan 13, 2023 2.540 2.560 2.495 2.510 747,746 -0.10(-3.83%)
Jan 12, 2023 2.580 2.675 2.550 2.610 1,062,777 +0.06(+2.35%)
Jan 11, 2023 2.470 2.560 2.450 2.550 1,757,969 +0.10(+4.08%)
Jan 10, 2023 2.380 2.475 2.350 2.450 622,466 +0.10(+4.26%)
Jan 09, 2023 2.350 2.370 2.312 2.350 1,648,450 -0.03(-1.26%)
Jan 06, 2023 2.360 2.385 2.340 2.380 2,461,887 +0.07(+3.03%)
Jan 05, 2023 2.220 2.320 2.215 2.310 1,723,090 +0.07(+3.12%)
Jan 04, 2023 2.220 2.285 2.190 2.240 1,760,550 +0.06(+2.75%)
Jan 03, 2023 2.280 2.310 2.180 2.180 2,419,662 -0.24(-9.92%)
Dec 30, 2022 2.430 2.500 2.400 2.420 498,190 -0.02(-0.82%)
Dec 29, 2022 2.490 2.505 2.410 2.440 1,499,167 -0.02(-0.81%)
Dec 28, 2022 2.410 2.495 2.394 2.460 2,170,666 +0.10(+4.24%)
Dec 27, 2022 2.350 2.370 2.321 2.360 1,607,294 -0.16(-6.35%)
Dec 23, 2022 2.500 2.560 2.495 2.520 1,041,345 +0.06(+2.44%)
Dec 22, 2022 2.440 2.490 2.420 2.460 671,854 +0.03(+1.23%)
Dec 21, 2022 2.440 2.450 2.400 2.430 1,017,854 +0.01(+0.41%)
Dec 20, 2022 2.405 2.490 2.390 2.420 2,145,612 +0.11(+4.76%)
Dec 19, 2022 2.260 2.320 2.230 2.310 1,958,424 +0.07(+3.12%)
Dec 16, 2022 2.260 2.270 2.210 2.240 2,664,169 -0.03(-1.32%)
Dec 15, 2022 2.270 2.325 2.230 2.270 1,775,698 -0.09(-3.81%)
Dec 14, 2022 2.310 2.385 2.250 2.360 2,325,028 +0.05(+2.16%)
Dec 13, 2022 2.370 2.370 2.280 2.310 2,527,939 -0.03(-1.28%)
Dec 12, 2022 2.330 2.345 2.270 2.340 1,076,621 -0.08(-3.31%)
Dec 09, 2022 2.460 2.460 2.410 2.420 811,808 -0.03(-1.22%)
Dec 08, 2022 2.540 2.565 2.450 2.450 1,810,919 -0.13(-5.04%)
Dec 07, 2022 2.610 2.635 2.545 2.580 1,096,801 +0.01(+0.39%)
Dec 06, 2022 2.590 2.640 2.540 2.570 1,286,259 +0.00(+0.00%)
Dec 05, 2022 2.650 2.665 2.560 2.570 1,138,300 -0.16(-5.86%)
Dec 02, 2022 2.740 2.820 2.705 2.730 625,595 +0.00(+0.00%)
Dec 01, 2022 2.760 2.785 2.700 2.730 1,108,893 +0.02(+0.74%)
Nov 30, 2022 2.640 2.730 2.600 2.710 1,686,418 +0.06(+2.26%)
Nov 29, 2022 2.600 2.685 2.590 2.650 1,649,142 +0.13(+5.16%)
Nov 28, 2022 2.480 2.530 2.480 2.520 802,655 +0.02(+0.80%)
Nov 25, 2022 2.580 2.590 2.490 2.500 909,013 +0.00(+0.00%)
Nov 23, 2022 2.500 2.530 2.440 2.500 603,218 -0.03(-1.19%)
Nov 22, 2022 2.560 2.560 2.485 2.530 1,206,242 +0.00(+0.00%)
Nov 21, 2022 2.460 2.535 2.390 2.530 1,515,401 +0.08(+3.27%)
Nov 18, 2022 2.540 2.540 2.450 2.450 1,369,784 +0.01(+0.41%)
Nov 17, 2022 2.330 2.455 2.315 2.440 2,045,548 +0.03(+1.24%)
Nov 16, 2022 2.540 2.555 2.400 2.410 1,062,284 -0.20(-7.66%)
Nov 15, 2022 2.660 2.660 2.550 2.610 1,375,338 +0.01(+0.38%)
Nov 14, 2022 2.600 2.675 2.590 2.600 1,738,262 -0.06(-2.26%)
Nov 11, 2022 2.620 2.760 2.620 2.660 3,101,093 +0.23(+9.47%)
Nov 10, 2022 2.640 2.650 2.415 2.430 3,745,532 -0.18(-6.90%)
Nov 09, 2022 2.650 2.710 2.610 2.610 2,802,929 -0.05(-1.88%)
Nov 08, 2022 2.670 2.710 2.620 2.660 512,012 +0.00(+0.00%)
Nov 07, 2022 2.830 2.850 2.660 2.660 1,309,511 -0.21(-7.32%)
Nov 04, 2022 2.880 2.920 2.802 2.870 1,631,884 +0.07(+2.50%)
Nov 03, 2022 2.720 2.830 2.665 2.800 1,475,285 +0.12(+4.48%)
Nov 02, 2022 2.790 2.820 2.670 2.680 985,760 -0.10(-3.60%)
Nov 01, 2022 2.670 2.830 2.635 2.780 1,972,686 +0.17(+6.51%)
Oct 31, 2022 2.420 2.640 2.415 2.610 2,014,457 +0.12(+4.82%)
Oct 28, 2022 2.460 2.500 2.425 2.490 1,080,182 +0.02(+0.81%)
Oct 27, 2022 2.350 2.515 2.350 2.470 1,560,166 +0.17(+7.39%)
Oct 26, 2022 2.370 2.400 2.300 2.300 1,990,307 -0.12(-4.96%)
Oct 25, 2022 2.490 2.500 2.420 2.420 1,124,450 -0.12(-4.72%)
Oct 24, 2022 2.610 2.610 2.505 2.540 1,295,062 -0.14(-5.22%)
Oct 21, 2022 2.570 2.700 2.550 2.680 840,653 +0.10(+3.88%)
Oct 20, 2022 2.590 2.640 2.550 2.580 1,881,106 +0.02(+0.78%)
Oct 19, 2022 2.530 2.565 2.500 2.560 873,452 +0.04(+1.59%)
Oct 18, 2022 2.460 2.520 2.449 2.520 1,250,423 +0.14(+5.88%)
Oct 17, 2022 2.360 2.460 2.350 2.380 875,698 +0.07(+3.03%)
Oct 14, 2022 2.350 2.350 2.300 2.310 1,216,840 -0.04(-1.70%)
Oct 13, 2022 2.300 2.390 2.280 2.350 1,388,253 +0.01(+0.43%)
Oct 12, 2022 2.410 2.410 2.310 2.340 1,161,924 -0.05(-2.09%)
Oct 11, 2022 2.420 2.460 2.375 2.390 1,131,383 -0.04(-1.65%)
Oct 10, 2022 2.430 2.440 2.380 2.430 1,091,785 +0.03(+1.25%)
Oct 07, 2022 2.430 2.460 2.395 2.400 1,028,063 -0.05(-2.04%)
Oct 06, 2022 2.450 2.480 2.430 2.450 1,426,500 +0.01(+0.41%)
Oct 05, 2022 2.430 2.470 2.360 2.440 2,283,423 -0.02(-0.81%)
Oct 04, 2022 2.540 2.570 2.440 2.460 1,557,057 -0.01(-0.40%)
Oct 03, 2022 2.390 2.490 2.382 2.470 2,640,928 +0.28(+12.79%)
Sep 30, 2022 2.160 2.235 2.130 2.190 4,710,643 +0.00(+0.00%)
Sep 29, 2022 2.190 2.200 2.130 2.190 1,450,727 -0.07(-3.10%)
Sep 28, 2022 2.270 2.270 2.220 2.260 1,350,305 +0.00(+0.00%)
Sep 27, 2022 2.330 2.355 2.245 2.260 2,338,494 -0.03(-1.31%)
Sep 26, 2022 2.370 2.380 2.250 2.290 2,826,305 -0.14(-5.76%)
Sep 23, 2022 2.540 2.550 2.410 2.430 1,235,572 -0.22(-8.30%)
Sep 22, 2022 2.560 2.655 2.530 2.650 981,609 +0.11(+4.33%)
Sep 21, 2022 2.580 2.590 2.504 2.540 965,185 -0.01(-0.39%)
Sep 20, 2022 2.540 2.565 2.510 2.550 923,706 +0.00(+0.00%)
Sep 19, 2022 2.400 2.560 2.400 2.550 546,404 +0.10(+4.08%)
Sep 16, 2022 2.410 2.460 2.390 2.450 909,763 -0.05(-2.00%)
Sep 15, 2022 2.540 2.550 2.475 2.500 858,248 -0.11(-4.21%)
Sep 14, 2022 2.600 2.645 2.600 2.610 551,192 +0.01(+0.38%)
Sep 13, 2022 2.610 2.650 2.590 2.600 805,990 -0.10(-3.70%)
Sep 12, 2022 2.700 2.710 2.660 2.700 371,956 +0.05(+1.89%)
Sep 09, 2022 2.620 2.670 2.600 2.650 636,089 +0.06(+2.32%)
Sep 08, 2022 2.610 2.660 2.555 2.590 676,325 -0.04(-1.52%)
Sep 07, 2022 2.590 2.670 2.550 2.630 1,124,653 +0.03(+1.15%)
Sep 06, 2022 2.650 2.630 2.580 2.600 864,519 -0.06(-2.26%)
Sep 02, 2022 2.650 2.710 2.640 2.660 682,161 +0.02(+0.76%)
Sep 01, 2022 2.710 2.710 2.590 2.640 712,990 -0.02(-0.75%)
Aug 31, 2022 2.690 2.770 2.660 2.660 1,415,882 -0.10(-3.62%)
Aug 30, 2022 2.820 2.835 2.740 2.760 760,018 -0.07(-2.47%)
Aug 29, 2022 2.800 2.920 2.800 2.830 796,123 +0.05(+1.80%)
Aug 26, 2022 2.780 2.820 2.760 2.780 676,898 -0.01(-0.36%)
Aug 25, 2022 2.820 2.830 2.760 2.790 1,004,217 -0.03(-1.06%)
Aug 24, 2022 2.730 2.840 2.730 2.820 2,390,476 +0.08(+2.92%)
Aug 23, 2022 2.690 2.780 2.690 2.740 2,541,527 +0.07(+2.62%)
Aug 22, 2022 2.620 2.700 2.609 2.670 1,383,264 +0.02(+0.75%)
Aug 19, 2022 2.660 2.680 2.610 2.650 552,567 -0.05(-1.85%)
Aug 18, 2022 2.730 2.730 2.650 2.700 678,252 +0.01(+0.37%)
Aug 17, 2022 2.680 2.700 2.650 2.690 976,379 +0.01(+0.37%)
Aug 16, 2022 2.730 2.750 2.660 2.680 1,049,923 -0.10(-3.60%)
Aug 15, 2022 2.770 2.810 2.760 2.780 895,486 -0.05(-1.77%)
Aug 12, 2022 2.770 2.830 2.760 2.830 1,063,665 +0.17(+6.39%)
Aug 11, 2022 2.810 2.820 2.660 2.660 873,765 -0.14(-5.00%)
Aug 10, 2022 2.790 2.850 2.765 2.800 692,323 +0.11(+4.09%)
Aug 09, 2022 2.720 2.720 2.640 2.690 594,923 +0.01(+0.37%)
Aug 08, 2022 2.640 2.690 2.630 2.680 980,336 +0.09(+3.47%)
Aug 05, 2022 2.530 2.610 2.520 2.590 449,197 -0.01(-0.38%)
Aug 04, 2022 2.650 2.670 2.535 2.600 831,667 +0.04(+1.56%)
Aug 03, 2022 2.490 2.590 2.460 2.560 1,149,152 +0.10(+4.07%)
Aug 02, 2022 2.510 2.530 2.450 2.460 715,783 -0.06(-2.38%)
Aug 01, 2022 2.470 2.530 2.455 2.520 1,104,202 +0.03(+1.20%)
Jul 29, 2022 2.500 2.520 2.465 2.490 1,240,843 +0.00(+0.00%)
Jul 28, 2022 2.540 2.540 2.460 2.490 2,135,847 +0.02(+0.81%)
Jul 27, 2022 2.380 2.480 2.365 2.470 849,891 +0.10(+4.22%)
Jul 26, 2022 2.410 2.455 2.340 2.370 1,067,441 -0.04(-1.66%)
Jul 25, 2022 2.350 2.410 2.330 2.410 771,137 +0.12(+5.24%)
Jul 22, 2022 2.340 2.350 2.280 2.290 486,875 -0.05(-2.14%)
Jul 21, 2022 2.310 2.340 2.270 2.340 1,106,635 +0.00(+0.00%)
Jul 20, 2022 2.320 2.370 2.310 2.340 1,221,594 +0.09(+4.00%)
Jul 19, 2022 2.280 2.305 2.240 2.250 1,149,050 +0.01(+0.45%)
Jul 18, 2022 2.270 2.320 2.240 2.240 590,448 +0.01(+0.45%)
Jul 15, 2022 2.230 2.250 2.175 2.230 907,277 +0.02(+0.90%)
Jul 14, 2022 2.180 2.240 2.150 2.210 1,454,491 -0.04(-1.78%)
Jul 13, 2022 2.230 2.290 2.215 2.250 1,694,155 +0.01(+0.45%)
Jul 12, 2022 2.220 2.250 2.180 2.240 1,251,930 +0.03(+1.36%)
Jul 11, 2022 2.250 2.270 2.190 2.210 935,478 -0.07(-3.07%)
Jul 08, 2022 2.270 2.280 2.220 2.280 858,908 +0.04(+1.79%)
Jul 07, 2022 2.240 2.285 2.230 2.240 1,040,174 +0.06(+2.75%)
Jul 06, 2022 2.220 2.225 2.150 2.180 1,224,487 -0.03(-1.36%)
Jul 05, 2022 2.200 2.210 2.135 2.210 1,763,240 -0.10(-4.33%)
Jul 01, 2022 2.300 2.330 2.280 2.310 980,807 -0.04(-1.70%)
Jun 30, 2022 2.330 2.420 2.325 2.350 1,347,518 -0.07(-2.89%)
Jun 29, 2022 2.430 2.450 2.410 2.420 1,171,643 -0.02(-0.82%)
Jun 28, 2022 2.450 2.460 2.400 2.440 1,309,535 +0.01(+0.41%)
Jun 27, 2022 2.350 2.435 2.335 2.430 1,626,966 +0.11(+4.74%)
Jun 24, 2022 2.300 2.380 2.280 2.320 1,524,299 +0.02(+0.87%)
Jun 23, 2022 2.430 2.460 2.300 2.300 2,350,814 -0.16(-6.50%)
Jun 22, 2022 2.380 2.490 2.350 2.460 1,633,050 +0.11(+4.68%)
Jun 21, 2022 2.360 2.415 2.345 2.350 1,459,656 -0.04(-1.67%)
Jun 17, 2022 2.360 2.410 2.315 2.390 2,540,107 +0.00(+0.00%)
Jun 16, 2022 2.500 2.500 2.340 2.390 1,084,801 -0.11(-4.40%)
Jun 15, 2022 2.420 2.510 2.395 2.500 2,081,795 +0.11(+4.60%)
Jun 14, 2022 2.410 2.430 2.370 2.390 1,331,874 +0.00(+0.00%)
Jun 13, 2022 2.480 2.480 2.380 2.390 1,113,804 -0.16(-6.27%)
Jun 10, 2022 2.540 2.595 2.530 2.550 1,103,276 -0.09(-3.41%)
Jun 09, 2022 2.630 2.710 2.600 2.640 992,960 -0.02(-0.75%)
Jun 08, 2022 2.690 2.725 2.640 2.660 1,186,166 -0.06(-2.21%)
Jun 07, 2022 2.660 2.750 2.640 2.720 1,097,668 -0.06(-2.16%)
Jun 06, 2022 2.900 2.915 2.760 2.780 1,120,847 -0.07(-2.46%)
Jun 03, 2022 2.900 2.900 2.830 2.850 1,296,525 -0.09(-3.06%)
Jun 02, 2022 2.970 2.980 2.920 2.940 439,912 +0.00(+0.00%)
Jun 01, 2022 3.010 3.050 2.940 2.940 888,939 -0.06(-2.00%)
May 31, 2022 3.050 3.090 2.995 3.000 1,058,102 -0.02(-0.66%)
May 27, 2022 3.010 3.050 3.000 3.020 938,278 -0.02(-0.66%)
May 26, 2022 2.900 3.055 2.870 3.040 1,050,997 +0.16(+5.56%)
May 25, 2022 2.770 2.895 2.760 2.880 1,233,142 +0.03(+1.05%)
May 24, 2022 2.820 2.850 2.735 2.850 2,130,697 -0.04(-1.38%)
May 23, 2022 2.830 2.890 2.800 2.890 1,330,113 +0.08(+2.85%)
May 20, 2022 2.720 2.820 2.690 2.810 2,036,050 +0.13(+4.85%)
May 19, 2022 2.720 2.735 2.660 2.680 2,072,226 +0.01(+0.37%)
May 18, 2022 2.840 2.870 2.670 2.670 2,068,125 -0.27(-9.18%)
May 17, 2022 2.760 2.955 2.750 2.940 1,859,930 +0.21(+7.69%)
May 16, 2022 2.600 2.745 2.600 2.730 2,698,682 +0.12(+4.60%)
May 13, 2022 2.520 2.660 2.520 2.610 2,637,985 +0.10(+3.98%)
May 12, 2022 2.430 2.520 2.405 2.510 1,327,664 +0.14(+5.91%)
May 11, 2022 2.420 2.510 2.360 2.370 2,532,728 -0.02(-0.84%)
May 10, 2022 2.360 2.415 2.330 2.390 2,050,803 +0.07(+3.02%)
May 09, 2022 2.310 2.350 2.250 2.320 1,808,126 -0.10(-4.13%)
May 06, 2022 2.440 2.470 2.385 2.420 2,165,143 -0.07(-2.81%)
May 05, 2022 2.580 2.590 2.440 2.490 2,048,869 -0.13(-4.96%)
May 04, 2022 2.450 2.630 2.450 2.620 2,112,043 +0.13(+5.22%)
May 03, 2022 2.460 2.520 2.420 2.490 1,456,901 +0.00(+0.00%)
May 02, 2022 2.550 2.570 2.440 2.490 2,587,013 -0.18(-6.74%)
Apr 29, 2022 2.800 2.870 2.655 2.670 2,256,941 -0.10(-3.61%)
Apr 28, 2022 2.720 2.790 2.680 2.770 1,972,907 +0.10(+3.75%)
Apr 27, 2022 2.680 2.775 2.655 2.670 1,922,388 +0.02(+0.75%)
Apr 26, 2022 2.780 2.790 2.650 2.650 1,987,612 -0.23(-7.99%)
Apr 25, 2022 2.910 2.910 2.790 2.880 1,580,672 -0.07(-2.37%)
Apr 22, 2022 3.050 3.110 2.930 2.950 1,075,776 -0.06(-1.99%)
Apr 21, 2022 3.140 3.160 3.000 3.010 389,798 -0.11(-3.53%)
Apr 20, 2022 3.090 3.135 3.080 3.120 736,795 +0.02(+0.65%)
Apr 19, 2022 3.150 3.165 3.080 3.100 1,210,180 -0.08(-2.52%)
Apr 18, 2022 3.170 3.210 3.130 3.180 1,021,756 +0.03(+0.95%)
Apr 14, 2022 3.130 3.185 3.100 3.150 1,132,525 +0.01(+0.32%)
Apr 13, 2022 3.100 3.180 3.100 3.140 839,908 +0.14(+4.67%)
Apr 12, 2022 3.000 3.045 2.980 3.000 801,102 +0.09(+3.09%)
Apr 11, 2022 2.920 2.945 2.890 2.910 328,548 -0.01(-0.34%)
Apr 08, 2022 2.840 2.935 2.820 2.920 799,293 +0.01(+0.34%)
Apr 07, 2022 2.900 2.925 2.835 2.910 1,174,054 -0.02(-0.68%)
Apr 06, 2022 3.000 3.000 2.900 2.930 645,771 -0.11(-3.62%)
Apr 05, 2022 3.100 3.160 3.030 3.040 1,262,832 -0.09(-2.88%)
Apr 04, 2022 3.140 3.150 3.100 3.130 631,289 +0.01(+0.32%)
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.