Indicators

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

4.650 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.520	5.562	5.495	5.555	808,053	+0.04(+0.63%)
Jan 28, 2011	5.565	5.572	5.466	5.520	221,900	-0.05(-0.88%)
Jan 27, 2011	5.608	5.611	5.529	5.569	751,162	-0.04(-0.63%)
Jan 26, 2011	5.647	5.652	5.576	5.604	641,822	+0.08(+1.54%)
Jan 25, 2011	5.560	5.560	5.490	5.519	721,883	-0.03(-0.58%)
Jan 24, 2011	5.549	5.602	5.533	5.551	752,053	+0.00(+0.08%)
Jan 21, 2011	5.582	5.596	5.535	5.547	467,210	-0.01(-0.25%)
Jan 20, 2011	5.563	5.587	5.548	5.561	1,130,843	+0.00(+0.08%)
Jan 19, 2011	5.588	5.588	5.517	5.556	418,415	-0.05(-0.81%)
Jan 18, 2011	5.628	5.633	5.562	5.602	416,690	+0.00(+0.03%)
Jan 14, 2011	5.591	5.626	5.584	5.600	824,771	-0.06(-1.02%)
Jan 13, 2011	5.658	5.678	5.627	5.658	1,231,265	+0.01(+0.23%)
Jan 12, 2011	5.600	5.666	5.584	5.645	957,738	+0.03(+0.53%)
Jan 11, 2011	5.516	5.615	5.499	5.615	1,041,567	+0.11(+2.07%)
Jan 10, 2011	5.523	5.529	5.472	5.501	761,497	-0.06(-1.07%)
Jan 07, 2011	5.562	5.617	5.506	5.561	798,929	+0.05(+0.94%)
Jan 06, 2011	5.640	5.662	5.470	5.509	1,347,765	-0.16(-2.75%)
Jan 05, 2011	5.671	5.761	5.648	5.665	2,384,570	+0.01(+0.14%)
Jan 04, 2011	5.677	5.680	5.518	5.657	629,044	-0.07(-1.27%)

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.