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 (%)
Sep 29, 2006	1.700	1.712	1.693	1.697	322,037	-0.00(-0.17%)
Sep 28, 2006	1.707	1.707	1.668	1.700	187,157	+0.00(+0.11%)
Sep 27, 2006	1.712	1.714	1.664	1.698	389,999	-0.00(-0.28%)
Sep 26, 2006	1.631	1.702	1.627	1.702	560,428	+0.07(+4.58%)
Sep 25, 2006	1.641	1.658	1.607	1.628	102,466	-0.01(-0.76%)
Sep 22, 2006	1.699	1.699	1.626	1.640	328,310	-0.06(-3.33%)
Sep 21, 2006	1.712	1.722	1.675	1.697	593,886	-0.01(-0.34%)
Sep 20, 2006	1.720	1.734	1.697	1.702	473,645	-0.01(-0.61%)
Sep 19, 2006	1.726	1.726	1.700	1.713	120,241	-0.02(-1.32%)
Sep 18, 2006	1.735	1.740	1.730	1.736	57,506	-0.00(-0.17%)
Sep 15, 2006	1.729	1.750	1.719	1.739	235,254	+0.01(+0.83%)
Sep 14, 2006	1.713	1.745	1.713	1.724	325,173	-0.01(-0.66%)
Sep 13, 2006	1.717	1.742	1.702	1.736	277,077	+0.03(+1.68%)
Sep 12, 2006	1.651	1.712	1.640	1.707	224,798	+0.04(+2.35%)
Sep 11, 2006	1.696	1.710	1.647	1.668	255,120	-0.05(-2.73%)
Sep 08, 2006	1.736	1.749	1.703	1.715	242,573	-0.04(-2.55%)
Sep 07, 2006	1.731	1.767	1.727	1.760	231,072	+0.03(+1.83%)
Sep 06, 2006	1.741	1.751	1.727	1.728	196,568	-0.01(-0.71%)
Sep 05, 2006	1.706	1.741	1.703	1.741	378,498	+0.02(+1.45%)

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.