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 30, 2012	8.404	8.429	8.227	8.316	1,949,092	-0.00(-0.04%)
Apr 27, 2012	8.349	8.426	8.319	8.319	2,668,048	+0.03(+0.31%)
Apr 26, 2012	8.161	8.301	8.161	8.294	1,790,226	+0.01(+0.09%)
Apr 25, 2012	8.264	8.323	8.231	8.286	1,029,366	+0.10(+1.26%)
Apr 24, 2012	8.418	8.441	8.150	8.183	970,006	-0.13(-1.55%)
Apr 23, 2012	8.235	8.356	8.194	8.312	1,604,521	-0.03(-0.40%)
Apr 20, 2012	8.356	8.363	8.290	8.345	1,954,608	+0.03(+0.40%)
Apr 19, 2012	8.352	8.371	8.235	8.312	760,865	-0.03(-0.40%)
Apr 18, 2012	8.154	8.356	8.125	8.345	2,903,580	+0.17(+2.02%)
Apr 17, 2012	8.114	8.224	8.110	8.180	1,640,138	+0.10(+1.23%)
Apr 16, 2012	8.095	8.128	8.003	8.081	1,534,594	+0.01(+0.18%)
Apr 13, 2012	8.114	8.143	8.059	8.066	603,023	-0.04(-0.54%)
Apr 12, 2012	8.081	8.187	8.062	8.110	1,117,905	+0.11(+1.38%)
Apr 11, 2012	8.011	8.062	7.978	8.000	957,076	+0.03(+0.41%)
Apr 10, 2012	8.018	8.059	7.912	7.967	1,472,394	-0.09(-1.14%)
Apr 09, 2012	8.044	8.125	8.003	8.059	761,741	-0.09(-1.08%)
Apr 05, 2012	8.121	8.154	8.059	8.147	659,802	-0.01(-0.18%)
Apr 04, 2012	8.198	8.209	8.099	8.161	4,683,899	-0.07(-0.80%)
Apr 03, 2012	8.132	8.246	8.118	8.227	1,805,078	+0.16(+2.00%)

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.