Indicators

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

4.650 -0.090 (-1.90%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.597	1.660	1.597	1.652	174,979	+0.05(+3.14%)
Jan 28, 2005	1.622	1.643	1.588	1.602	29,358	-0.02(-1.31%)
Jan 27, 2005	1.625	1.632	1.605	1.623	56,369	-0.01(-0.73%)
Jan 26, 2005	1.643	1.643	1.617	1.635	35,230	+0.01(+0.79%)
Jan 25, 2005	1.614	1.648	1.614	1.622	136,225	+0.01(+0.79%)
Jan 24, 2005	1.634	1.635	1.609	1.609	66,938	-0.02(-1.31%)
Jan 21, 2005	1.618	1.635	1.612	1.631	49,323	+0.00(+0.00%)
Jan 20, 2005	1.660	1.660	1.618	1.631	23,487	-0.02(-1.19%)
Jan 19, 2005	1.609	1.654	1.609	1.650	378,143	+0.03(+1.73%)
Jan 18, 2005	1.660	1.660	1.614	1.622	118,610	-0.02(-1.19%)
Jan 14, 2005	1.635	1.655	1.623	1.642	72,810	+0.03(+1.74%)
Jan 13, 2005	1.601	1.649	1.601	1.614	166,758	+0.03(+2.16%)
Jan 12, 2005	1.541	1.595	1.541	1.580	179,676	+0.05(+3.06%)
Jan 11, 2005	1.547	1.566	1.496	1.533	396,933	-0.00(-0.06%)
Jan 10, 2005	1.574	1.611	1.534	1.534	487,358	-0.04(-2.70%)
Jan 07, 2005	1.596	1.606	1.576	1.576	133,876	-0.02(-1.23%)
Jan 06, 2005	1.616	1.645	1.533	1.596	349,958	-0.02(-1.11%)
Jan 05, 2005	1.639	1.658	1.605	1.614	56,369	-0.05(-2.82%)
Jan 04, 2005	1.643	1.666	1.643	1.660	103,343	+0.01(+0.46%)

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.