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 (%)
Jun 30, 2020 3.280 3.400 3.240 3.390 1,303,620 +0.08(+2.42%)
Jun 29, 2020 3.290 3.340 3.210 3.310 665,205 +0.10(+3.12%)
Jun 26, 2020 3.330 3.335 3.175 3.210 938,100 -0.22(-6.41%)
Jun 25, 2020 3.450 3.520 3.350 3.430 549,875 -0.01(-0.29%)
Jun 24, 2020 3.470 3.515 3.360 3.440 561,549 -0.13(-3.64%)
Jun 23, 2020 3.580 3.700 3.520 3.570 742,245 +0.10(+2.88%)
Jun 22, 2020 3.540 3.580 3.440 3.470 394,228 -0.01(-0.29%)
Jun 19, 2020 3.510 3.515 3.440 3.480 1,569,400 -0.03(-0.85%)
Jun 18, 2020 3.410 3.520 3.390 3.510 989,610 +0.05(+1.45%)
Jun 17, 2020 3.380 3.550 3.364 3.460 1,247,784 +0.13(+3.90%)
Jun 16, 2020 3.590 3.590 3.290 3.330 1,153,155 -0.11(-3.20%)
Jun 15, 2020 3.330 3.520 3.270 3.440 900,467 -0.08(-2.27%)
Jun 12, 2020 3.560 3.630 3.410 3.520 1,117,700 +0.15(+4.45%)
Jun 11, 2020 3.470 3.560 3.340 3.370 1,503,803 -0.34(-9.16%)
Jun 10, 2020 3.930 3.940 3.710 3.710 1,050,755 -0.23(-5.84%)
Jun 09, 2020 3.760 3.970 3.740 3.940 2,167,578 -0.03(-0.76%)
Jun 08, 2020 3.810 4.020 3.810 3.970 1,583,534 +0.18(+4.75%)
Jun 05, 2020 3.880 3.920 3.723 3.790 962,400 +0.11(+2.99%)
Jun 04, 2020 3.650 3.720 3.600 3.680 1,436,041 -0.01(-0.27%)
Jun 03, 2020 3.740 3.777 3.610 3.690 2,053,021 +0.07(+1.93%)
Jun 02, 2020 3.420 3.655 3.380 3.620 2,698,898 +0.43(+13.48%)
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.