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 29, 2012	8.308	8.352	8.198	8.235	1,265,265	-0.11(-1.32%)
Feb 28, 2012	8.242	8.363	8.183	8.345	1,286,038	+0.15(+1.88%)
Feb 27, 2012	8.194	8.227	8.084	8.191	1,117,173	-0.08(-1.02%)
Feb 24, 2012	8.132	8.283	8.070	8.275	1,428,762	+0.20(+2.50%)
Feb 23, 2012	8.253	8.253	8.025	8.073	1,018,348	-0.04(-0.52%)
Feb 22, 2012	7.876	8.154	7.837	8.116	1,279,951	+0.24(+3.04%)
Feb 21, 2012	7.974	7.974	7.822	7.876	608,803	-0.04(-0.46%)
Feb 17, 2012	7.818	7.961	7.804	7.913	815,790	+0.14(+1.87%)
Feb 16, 2012	7.572	7.782	7.556	7.768	873,925	+0.24(+3.18%)
Feb 15, 2012	7.557	7.565	7.456	7.528	921,526	+0.05(+0.68%)
Feb 14, 2012	7.547	7.652	7.431	7.478	1,232,512	-0.10(-1.34%)
Feb 13, 2012	7.612	7.637	7.503	7.579	1,618,677	+0.06(+0.82%)
Feb 10, 2012	7.532	7.572	7.485	7.518	1,727,644	-0.12(-1.61%)
Feb 09, 2012	7.615	7.692	7.594	7.641	1,014,782	+0.04(+0.57%)
Feb 08, 2012	7.652	7.724	7.532	7.597	627,180	-0.07(-0.90%)
Feb 07, 2012	7.536	7.681	7.514	7.666	545,699	+0.08(+1.00%)
Feb 06, 2012	7.630	7.673	7.536	7.590	722,642	-0.06(-0.76%)
Feb 03, 2012	7.710	7.786	7.619	7.648	901,373	+0.06(+0.76%)
Feb 02, 2012	7.583	7.663	7.565	7.590	2,236,427	+0.11(+1.40%)

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.