Indicators

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

3.950 +0.050 (+1.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.615	4.615	4.460	4.520	1,196,161	-0.06(-1.32%)
Jun 27, 2019	4.572	4.641	4.495	4.581	660,179	-0.07(-1.48%)
Jun 26, 2019	4.693	4.702	4.598	4.650	625,983	-0.01(-0.19%)
Jun 25, 2019	4.822	4.822	4.641	4.658	984,372	-0.16(-3.40%)
Jun 24, 2019	4.874	4.900	4.771	4.822	670,854	-0.04(-0.89%)
Jun 21, 2019	4.753	4.952	4.753	4.865	1,363,663	+0.07(+1.44%)
Jun 20, 2019	4.822	4.883	4.779	4.796	653,637	+0.09(+2.02%)
Jun 19, 2019	4.719	4.736	4.585	4.702	594,428	-0.06(-1.27%)
Jun 18, 2019	4.727	4.865	4.710	4.762	877,872	+0.05(+1.10%)
Jun 17, 2019	4.702	4.788	4.663	4.710	833,956	-0.01(-0.18%)
Jun 14, 2019	4.822	4.831	4.633	4.719	1,080,243	-0.11(-2.32%)
Jun 13, 2019	4.676	4.831	4.676	4.831	1,165,918	+0.27(+5.86%)
Jun 12, 2019	4.693	4.779	4.546	4.564	1,595,716	-0.15(-3.11%)
Jun 11, 2019	4.486	4.753	4.443	4.710	1,549,463	+0.25(+5.61%)
Jun 10, 2019	4.434	4.473	4.374	4.460	896,499	-0.02(-0.39%)
Jun 07, 2019	4.426	4.546	4.408	4.477	491,725	+0.03(+0.58%)
Jun 06, 2019	4.408	4.477	4.339	4.451	1,068,561	+0.09(+2.18%)
Jun 05, 2019	4.538	4.538	4.331	4.357	596,019	-0.17(-3.81%)
Jun 04, 2019	4.512	4.615	4.443	4.529	1,218,988	+0.02(+0.38%)

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.