Indicators

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

4.740 -0.060 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.523	4.558	4.430	4.478	452,834	-0.01(-0.20%)
Nov 27, 2019	4.478	4.505	4.386	4.487	1,171,822	-0.01(-0.20%)
Nov 26, 2019	4.531	4.567	4.399	4.496	1,760,003	-0.11(-2.30%)
Nov 25, 2019	4.646	4.699	4.576	4.602	963,838	-0.11(-2.43%)
Nov 22, 2019	4.708	4.752	4.646	4.717	1,375,710	+0.12(+2.69%)
Nov 21, 2019	4.364	4.673	4.364	4.593	1,271,149	+0.25(+5.69%)
Nov 20, 2019	4.311	4.381	4.311	4.346	296,902	+0.00(+0.00%)
Nov 19, 2019	4.337	4.372	4.297	4.346	877,705	+0.06(+1.44%)
Nov 18, 2019	4.328	4.399	4.266	4.284	803,764	-0.09(-2.02%)
Nov 15, 2019	4.319	4.390	4.311	4.372	404,720	+0.10(+2.27%)
Nov 14, 2019	4.266	4.306	4.249	4.275	514,524	+0.04(+0.83%)
Nov 13, 2019	4.222	4.284	4.160	4.240	665,260	-0.06(-1.44%)
Nov 12, 2019	4.196	4.319	4.125	4.302	1,298,524	-0.06(-1.42%)
Nov 11, 2019	4.231	4.381	4.231	4.364	576,640	+0.04(+0.82%)
Nov 08, 2019	4.425	4.461	4.266	4.328	1,040,160	-0.13(-2.97%)
Nov 07, 2019	4.425	4.531	4.425	4.461	2,042,621	+0.28(+6.77%)
Nov 06, 2019	4.116	4.205	4.090	4.178	1,137,701	-0.06(-1.46%)
Nov 05, 2019	4.222	4.266	4.187	4.240	1,661,969	-0.01(-0.21%)
Nov 04, 2019	4.337	4.346	4.249	4.249	1,401,220	-0.02(-0.41%)

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.