Indicators

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

4.650 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.808	5.868	5.765	5.834	1,219,181	+0.03(+0.52%)
Dec 28, 2018	5.868	5.924	5.795	5.804	1,731,177	+0.04(+0.75%)
Dec 27, 2018	5.541	5.761	5.532	5.761	1,968,060	+0.20(+3.64%)
Dec 26, 2018	5.369	5.567	5.343	5.558	1,183,286	+0.19(+3.45%)
Dec 24, 2018	5.407	5.506	5.360	5.373	871,274	-0.07(-1.34%)
Dec 21, 2018	5.614	5.670	5.360	5.446	5,782,814	-0.16(-2.92%)
Dec 20, 2018	5.498	5.629	5.481	5.610	2,463,596	+0.21(+3.91%)
Dec 19, 2018	5.468	5.593	5.377	5.399	2,161,360	-0.09(-1.57%)
Dec 18, 2018	5.463	5.526	5.450	5.485	2,590,450	+0.08(+1.43%)
Dec 17, 2018	5.476	5.554	5.381	5.407	2,153,499	-0.03(-0.55%)
Dec 14, 2018	5.386	5.562	5.381	5.437	1,303,198	+0.00(+0.00%)
Dec 13, 2018	5.485	5.528	5.427	5.437	1,401,594	-0.09(-1.56%)
Dec 12, 2018	5.532	5.610	5.500	5.524	1,968,979	+0.23(+4.40%)
Dec 11, 2018	5.351	5.362	5.233	5.291	2,253,896	+0.13(+2.59%)
Dec 10, 2018	5.252	5.257	5.140	5.157	1,481,271	-0.11(-2.05%)
Dec 07, 2018	5.377	5.463	5.239	5.265	2,674,633	-0.12(-2.32%)
Dec 06, 2018	5.132	5.403	5.088	5.390	2,696,737	+0.18(+3.39%)
Dec 04, 2018	5.308	5.343	5.170	5.213	1,830,512	-0.08(-1.47%)

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.