Indicators

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

3.940 +0.130 (+3.41%)

Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.375	9.471	9.230	9.463	1,240,321	+0.22(+2.38%)
Jul 28, 2016	9.280	9.280	9.122	9.242	744,645	-0.02(-0.27%)
Jul 27, 2016	9.197	9.309	9.163	9.267	920,030	+0.06(+0.68%)
Jul 26, 2016	9.126	9.242	9.118	9.205	917,925	+0.05(+0.59%)
Jul 25, 2016	9.230	9.238	9.076	9.151	893,113	-0.15(-1.65%)
Jul 22, 2016	9.226	9.334	9.180	9.305	992,441	+0.12(+1.27%)
Jul 21, 2016	9.259	9.334	9.143	9.188	723,087	-0.11(-1.21%)
Jul 20, 2016	9.226	9.321	9.159	9.300	1,357,569	+0.08(+0.90%)
Jul 19, 2016	9.118	9.217	9.080	9.217	1,205,533	+0.03(+0.36%)
Jul 18, 2016	8.993	9.188	8.972	9.184	995,991	+0.10(+1.05%)
Jul 15, 2016	8.976	9.109	8.947	9.089	1,137,047	+0.00(+0.00%)
Jul 14, 2016	9.068	9.180	9.022	9.089	1,368,419	+0.24(+2.72%)
Jul 13, 2016	8.893	8.918	8.681	8.848	1,321,701	-0.12(-1.30%)
Jul 12, 2016	9.068	9.105	8.918	8.964	1,098,132	+0.04(+0.47%)
Jul 11, 2016	8.947	8.993	8.864	8.922	1,723,179	+0.02(+0.23%)
Jul 08, 2016	8.852	8.935	8.569	8.902	1,391,790	+0.33(+3.88%)
Jul 07, 2016	8.652	8.785	8.540	8.569	2,722,428	-0.03(-0.34%)
Jul 06, 2016	8.685	8.690	8.544	8.598	1,570,202	-0.12(-1.34%)
Jul 05, 2016	8.698	8.773	8.627	8.715	1,808,885	-0.26(-2.87%)

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.