Indicators

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

4.740 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.662	3.702	3.554	3.568	1,484,557	-0.22(-5.90%)
Jan 28, 2021	3.738	3.845	3.729	3.791	1,470,397	+0.19(+5.21%)
Jan 27, 2021	3.657	3.729	3.590	3.604	1,198,110	-0.09(-2.42%)
Jan 26, 2021	3.702	3.787	3.675	3.693	1,439,150	+0.21(+5.90%)
Jan 25, 2021	3.791	3.791	3.452	3.487	694,604	-0.11(-2.99%)
Jan 22, 2021	3.648	3.657	3.568	3.595	1,148,952	-0.17(-4.51%)
Jan 21, 2021	3.818	3.832	3.718	3.765	969,224	-0.04(-1.17%)
Jan 20, 2021	3.827	3.836	3.657	3.809	2,346,869	+0.08(+2.16%)
Jan 19, 2021	3.782	3.791	3.675	3.729	2,519,296	-0.11(-2.80%)
Jan 15, 2021	3.881	3.978	3.800	3.836	1,151,972	-0.23(-5.71%)
Jan 14, 2021	3.997	4.104	3.988	4.069	1,763,334	+0.13(+3.41%)
Jan 13, 2021	4.015	4.042	3.890	3.935	1,542,452	-0.03(-0.68%)
Jan 12, 2021	3.863	3.993	3.854	3.961	1,200,100	+0.10(+2.55%)
Jan 11, 2021	3.988	4.014	3.854	3.863	2,190,219	-0.27(-6.49%)
Jan 08, 2021	4.176	4.194	4.069	4.131	1,318,041	+0.09(+2.21%)
Jan 07, 2021	3.961	4.064	3.908	4.042	1,785,906	+0.08(+2.03%)
Jan 06, 2021	3.935	4.073	3.890	3.961	6,496,984	-0.11(-2.64%)
Jan 05, 2021	3.926	4.104	3.926	4.069	4,220,347	-0.03(-0.65%)

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.