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, 2009	1.916	1.964	1.907	1.921	0	-0.03(-1.74%)
Feb 26, 2009	1.953	2.046	1.946	1.955	1,215,507	+0.04(+2.23%)
Feb 25, 2009	1.924	1.959	1.876	1.913	1,573,687	-0.00(-0.18%)
Feb 24, 2009	1.855	1.956	1.840	1.916	1,060,022	+0.07(+3.59%)
Feb 23, 2009	1.984	2.001	1.815	1.850	740,139	-0.11(-5.81%)
Feb 20, 2009	1.996	2.025	1.936	1.964	1,816,579	-0.05(-2.37%)
Feb 19, 2009	2.056	2.060	1.982	2.011	1,069,488	-0.01(-0.51%)
Feb 18, 2009	2.047	2.047	1.980	2.022	1,083,275	+0.01(+0.68%)
Feb 17, 2009	2.027	2.084	1.997	2.008	4,360,064	-0.09(-4.46%)
Feb 13, 2009	2.117	2.150	2.094	2.102	1,276,069	-0.00(-0.16%)
Feb 12, 2009	2.085	2.139	2.067	2.105	1,233,992	+0.01(+0.57%)
Feb 11, 2009	2.069	2.114	2.050	2.093	922,117	+0.01(+0.53%)
Feb 10, 2009	2.071	2.125	2.014	2.082	1,096,862	+0.00(+0.04%)
Feb 09, 2009	2.077	2.097	2.062	2.081	955,998	-0.00(-0.20%)
Feb 06, 2009	1.998	2.109	1.998	2.085	1,481,147	+0.09(+4.52%)
Feb 05, 2009	1.987	2.030	1.936	1.995	2,619,782	+0.01(+0.26%)
Feb 04, 2009	1.938	2.016	1.930	1.990	2,427,140	+0.06(+2.95%)
Feb 03, 2009	1.936	1.965	1.916	1.933	8,208,601	+0.00(+0.00%)

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.