Indicators

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

4.740 -0.060 (-1.25%)

Official Closing 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 (%)
Feb 27, 2004	1.009	1.019	0.9963	1.009	84,553	-0.00(-0.08%)
Feb 26, 2004	1.011	1.011	1.010	1.010	8,220	-0.01(-0.92%)
Feb 25, 2004	1.019	1.019	1.009	1.019	52,846	-0.00(-0.17%)
Feb 24, 2004	0.9954	1.021	0.9954	1.021	17,615	+0.02(+1.61%)
Feb 23, 2004	1.015	1.015	1.003	1.005	35,230	-0.02(-1.83%)
Feb 20, 2004	0.9750	1.026	0.9750	1.024	407,502	+0.03(+2.65%)
Feb 19, 2004	1.005	1.005	0.9869	0.9971	348,784	-0.01(-1.18%)
Feb 18, 2004	1.058	1.058	0.9886	1.009	517,892	-0.04(-3.81%)
Feb 17, 2004	1.064	1.064	1.035	1.049	103,343	-0.01(-1.04%)
Feb 13, 2004	1.073	1.074	1.051	1.060	113,912	-0.00(-0.40%)
Feb 12, 2004	1.090	1.090	1.058	1.064	109,215	-0.04(-3.70%)
Feb 11, 2004	1.073	1.105	1.069	1.105	503,799	+0.04(+3.84%)
Feb 10, 2004	1.047	1.090	1.047	1.064	116,261	+0.03(+2.46%)
Feb 09, 2004	1.039	1.052	1.035	1.039	244,266	+0.01(+0.83%)
Feb 06, 2004	1.030	1.041	1.023	1.030	299,461	+0.01(+0.83%)
Feb 05, 2004	1.041	1.051	1.016	1.022	204,338	-0.01(-1.07%)
Feb 04, 2004	1.062	1.069	1.031	1.033	369,922	-0.01(-0.57%)
Feb 03, 2004	1.026	1.064	1.026	1.039	146,794	+0.02(+2.01%)

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.