Indicators

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

4.650 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.363	6.420	6.311	6.327	1,384,798	+0.08(+1.23%)
Feb 26, 2016	6.396	6.396	6.209	6.250	1,065,207	-0.05(-0.84%)
Feb 25, 2016	6.347	6.359	6.193	6.302	889,969	+0.03(+0.54%)
Feb 24, 2016	6.045	6.289	6.005	6.269	1,575,471	+0.05(+0.84%)
Feb 23, 2016	6.281	6.301	6.195	6.217	2,625,347	-0.07(-1.15%)
Feb 22, 2016	6.277	6.329	6.245	6.289	1,240,412	+0.22(+3.70%)
Feb 19, 2016	6.029	6.073	5.960	6.065	959,838	-0.04(-0.66%)
Feb 18, 2016	6.149	6.161	6.053	6.105	1,406,498	+0.08(+1.26%)
Feb 17, 2016	5.884	6.097	5.872	6.029	984,390	+0.22(+3.72%)
Feb 16, 2016	5.788	5.840	5.736	5.812	898,534	-0.04(-0.62%)
Feb 12, 2016	5.788	5.848	5.848	5.848	1,040,717	+0.18(+3.25%)
Feb 11, 2016	5.720	5.788	5.602	5.664	1,093,448	-0.14(-2.48%)
Feb 10, 2016	5.760	5.900	5.760	5.808	1,156,703	+0.06(+0.97%)
Feb 09, 2016	5.724	5.800	5.670	5.752	880,161	-0.06(-1.03%)
Feb 08, 2016	5.824	5.828	5.696	5.812	856,828	-0.10(-1.76%)
Feb 05, 2016	6.033	6.045	5.864	5.916	1,278,606	-0.13(-2.18%)
Feb 04, 2016	6.097	6.141	5.960	6.049	1,884,361	+0.16(+2.72%)
Feb 03, 2016	5.812	5.896	5.704	5.888	2,025,085	+0.23(+4.03%)
Feb 02, 2016	5.784	5.792	5.660	5.660	1,148,407	-0.24(-4.07%)

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.