Indicators

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

4.430 -0.160 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.264	7.333	7.184	7.213	1,720,068	+0.07(+1.02%)
Jan 30, 2012	7.093	7.144	7.032	7.141	627,436	+0.01(+0.20%)
Jan 27, 2012	7.108	7.170	7.035	7.126	1,466,020	+0.06(+0.87%)
Jan 26, 2012	7.075	7.162	7.006	7.064	2,603,363	-0.06(-0.86%)
Jan 25, 2012	7.133	7.191	7.021	7.126	1,316,801	-0.01(-0.15%)
Jan 24, 2012	7.075	7.141	7.017	7.137	551,206	-0.03(-0.40%)
Jan 23, 2012	7.202	7.238	7.057	7.166	579,633	-0.04(-0.55%)
Jan 20, 2012	7.217	7.286	7.141	7.206	708,787	-0.07(-0.95%)
Jan 19, 2012	7.405	7.456	7.246	7.275	1,256,809	-0.04(-0.59%)
Jan 18, 2012	7.191	7.344	7.155	7.318	1,355,293	+0.22(+3.12%)
Jan 17, 2012	7.090	7.173	7.028	7.097	796,552	+0.17(+2.46%)
Jan 13, 2012	6.927	6.959	6.825	6.927	444,934	-0.01(-0.21%)
Jan 12, 2012	6.880	7.021	6.829	6.941	890,961	+0.15(+2.24%)
Jan 11, 2012	6.727	6.829	6.702	6.789	968,386	+0.13(+1.90%)
Jan 10, 2012	6.771	6.825	6.637	6.662	1,008,218	-0.00(-0.05%)
Jan 09, 2012	6.597	6.688	6.532	6.666	846,595	+0.23(+3.61%)
Jan 06, 2012	6.524	6.546	6.434	6.434	605,746	-0.14(-2.10%)
Jan 05, 2012	6.630	6.633	6.485	6.572	1,462,048	-0.02(-0.33%)

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.