Indicators

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

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.629	2.694	2.492	2.507	2,404,157	-0.09(-3.61%)
Apr 28, 2022	2.553	2.619	2.516	2.600	2,101,596	+0.09(+3.75%)
Apr 27, 2022	2.516	2.605	2.492	2.507	2,047,781	+0.02(+0.75%)
Apr 26, 2022	2.610	2.619	2.488	2.488	2,117,260	-0.22(-7.99%)
Apr 25, 2022	2.732	2.732	2.619	2.704	1,683,776	-0.07(-2.37%)
Apr 22, 2022	2.863	2.920	2.751	2.769	1,145,946	-0.06(-1.99%)
Apr 21, 2022	2.948	2.966	2.816	2.826	415,223	-0.10(-3.53%)
Apr 20, 2022	2.901	2.943	2.891	2.929	784,854	+0.02(+0.65%)
Apr 19, 2022	2.957	2.971	2.891	2.910	1,289,117	-0.08(-2.52%)
Apr 18, 2022	2.976	3.013	2.938	2.985	1,088,403	+0.03(+0.95%)
Apr 14, 2022	2.938	2.990	2.910	2.957	1,206,397	+0.01(+0.32%)
Apr 13, 2022	2.910	2.985	2.910	2.948	894,693	+0.13(+4.67%)
Apr 12, 2022	2.816	2.859	2.798	2.816	853,356	+0.08(+3.09%)
Apr 11, 2022	2.741	2.765	2.713	2.732	349,978	-0.01(-0.34%)
Apr 08, 2022	2.666	2.755	2.647	2.741	851,429	+0.01(+0.34%)
Apr 07, 2022	2.722	2.746	2.661	2.732	1,250,635	-0.02(-0.68%)
Apr 06, 2022	2.816	2.816	2.722	2.751	687,893	-0.10(-3.62%)
Apr 05, 2022	2.910	2.966	2.844	2.854	1,345,204	-0.08(-2.88%)
Apr 04, 2022	2.948	2.957	2.910	2.938	672,466	+0.01(+0.32%)

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.