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, 2011	6.449	6.456	6.338	6.413	1,188,342	-0.01(-0.22%)
Apr 28, 2011	6.449	6.491	6.352	6.427	655,867	-0.11(-1.69%)
Apr 27, 2011	6.598	6.598	6.474	6.538	507,513	-0.00(-0.05%)
Apr 26, 2011	6.552	6.606	6.499	6.541	626,328	-0.00(-0.05%)
Apr 25, 2011	6.538	6.584	6.513	6.545	677,947	-0.03(-0.49%)
Apr 21, 2011	6.759	6.759	6.513	6.577	417,342	+0.09(+1.43%)
Apr 20, 2011	6.570	6.573	6.431	6.484	746,849	+0.04(+0.61%)
Apr 19, 2011	6.499	6.527	6.424	6.445	321,403	-0.00(-0.06%)
Apr 18, 2011	6.445	6.477	6.249	6.449	1,009,292	-0.04(-0.55%)
Apr 15, 2011	6.559	6.573	6.449	6.484	840,920	-0.08(-1.25%)
Apr 14, 2011	6.442	6.573	6.427	6.566	641,586	+0.12(+1.94%)
Apr 13, 2011	6.484	6.545	6.363	6.442	1,230,731	+0.02(+0.39%)
Apr 12, 2011	6.470	6.502	6.362	6.417	1,911,266	-0.04(-0.66%)
Apr 11, 2011	6.524	6.541	6.417	6.459	1,038,509	-0.12(-1.84%)
Apr 08, 2011	6.509	6.584	6.470	6.581	1,484,683	+0.17(+2.73%)
Apr 07, 2011	6.370	6.452	6.352	6.406	842,182	+0.07(+1.18%)
Apr 06, 2011	6.377	6.385	6.288	6.331	1,411,074	+0.02(+0.40%)
Apr 05, 2011	6.238	6.363	6.224	6.306	1,738,955	+0.07(+1.14%)
Apr 04, 2011	6.221	6.274	6.185	6.235	1,242,973	+0.04(+0.58%)

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.