Indicators

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

4.650 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.312	6.360	6.045	6.071	1,659,857	-0.29(-4.54%)
Feb 27, 2019	6.239	6.390	6.239	6.360	1,499,830	+0.16(+2.64%)
Feb 26, 2019	6.239	6.282	6.170	6.196	986,241	-0.03(-0.55%)
Feb 25, 2019	6.243	6.282	6.161	6.230	1,826,757	+0.12(+1.90%)
Feb 22, 2019	6.041	6.187	6.021	6.114	2,223,213	+0.14(+2.38%)
Feb 21, 2019	5.972	5.980	5.838	5.972	2,318,380	-0.33(-5.26%)
Feb 20, 2019	6.364	6.493	6.299	6.304	1,261,842	-0.15(-2.34%)
Feb 19, 2019	6.467	6.523	6.437	6.454	1,070,551	-0.12(-1.83%)
Feb 15, 2019	6.584	6.622	6.493	6.575	1,150,482	+0.14(+2.14%)
Feb 14, 2019	6.226	6.482	6.213	6.437	1,851,526	+0.14(+2.19%)
Feb 13, 2019	6.316	6.364	6.209	6.299	1,297,677	+0.07(+1.18%)
Feb 12, 2019	6.243	6.284	6.200	6.226	1,687,933	+0.05(+0.77%)
Feb 11, 2019	6.179	6.222	6.064	6.179	1,616,233	-0.04(-0.69%)
Feb 08, 2019	6.230	6.265	6.110	6.222	2,152,657	-0.04(-0.62%)
Feb 07, 2019	6.338	6.342	6.135	6.260	1,624,688	-0.12(-1.96%)
Feb 06, 2019	6.476	6.506	6.351	6.385	1,562,720	-0.34(-5.00%)
Feb 05, 2019	6.627	6.747	6.627	6.721	1,040,716	+0.06(+0.91%)
Feb 04, 2019	6.510	6.670	6.510	6.661	1,069,212	+0.08(+1.18%)

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.