Indicators

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

3.850 -0.220 (-5.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.927	9.965	9.872	9.956	1,005,945	+0.06(+0.59%)
Jul 28, 2017	9.843	9.906	9.809	9.897	730,752	+0.05(+0.51%)
Jul 27, 2017	9.847	9.893	9.792	9.847	1,065,405	+0.09(+0.91%)
Jul 26, 2017	9.872	9.893	9.658	9.759	1,692,093	-0.13(-1.32%)
Jul 25, 2017	10.07	10.07	9.822	9.889	858,769	-0.09(-0.89%)
Jul 24, 2017	10.04	10.05	9.927	9.977	570,279	-0.05(-0.46%)
Jul 21, 2017	10.08	10.10	9.994	10.02	419,946	-0.04(-0.42%)
Jul 20, 2017	10.02	10.09	9.965	10.07	1,053,796	+0.19(+1.87%)
Jul 19, 2017	9.868	9.881	9.759	9.881	1,036,770	+0.03(+0.30%)
Jul 18, 2017	10.06	10.06	9.809	9.851	1,591,004	-0.17(-1.72%)
Jul 17, 2017	10.18	10.19	10.02	10.02	949,201	-0.33(-3.17%)
Jul 14, 2017	10.28	10.39	10.28	10.35	763,017	+0.13(+1.28%)
Jul 13, 2017	10.23	10.27	10.14	10.22	930,984	+0.04(+0.41%)
Jul 12, 2017	10.01	10.23	9.977	10.18	1,546,324	+0.26(+2.63%)
Jul 11, 2017	9.830	9.973	9.818	9.919	1,068,952	+0.08(+0.81%)
Jul 10, 2017	9.897	9.944	9.788	9.839	649,203	+0.03(+0.26%)
Jul 07, 2017	9.876	9.906	9.675	9.813	1,105,495	+0.04(+0.43%)
Jul 06, 2017	9.914	9.919	9.733	9.771	937,039	-0.17(-1.73%)
Jul 05, 2017	9.826	9.952	9.750	9.944	1,328,901	+0.04(+0.42%)

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.