Indicators

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

5.220 +0.140 (+2.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.670	5.730	5.725	5.720	1,248,401	+0.06(+1.06%)
Mar 27, 2024	5.570	5.670	5.535	5.660	1,520,309	+0.12(+2.17%)
Mar 26, 2024	5.640	5.640	5.530	5.540	2,141,201	-0.08(-1.42%)
Mar 25, 2024	5.600	5.640	5.570	5.620	3,566,513	+0.01(+0.18%)
Mar 22, 2024	5.620	5.660	5.590	5.610	1,654,641	-0.11(-1.92%)
Mar 21, 2024	5.770	5.790	5.700	5.720	975,671	-0.07(-1.21%)
Mar 20, 2024	5.660	5.800	5.640	5.790	1,571,751	+0.09(+1.58%)
Mar 19, 2024	5.670	5.750	5.640	5.700	1,544,360	+0.03(+0.53%)
Mar 18, 2024	5.730	5.750	5.600	5.670	934,659	-0.09(-1.56%)
Mar 15, 2024	5.790	5.830	5.712	5.760	1,364,567	-0.03(-0.52%)
Mar 14, 2024	5.760	5.820	5.730	5.790	875,559	+0.01(+0.17%)
Mar 13, 2024	5.760	5.827	5.710	5.780	1,025,052	+0.01(+0.17%)
Mar 12, 2024	5.730	5.800	5.680	5.770	804,934	+0.04(+0.70%)
Mar 11, 2024	5.790	5.845	5.720	5.730	1,517,117	-0.10(-1.72%)
Mar 08, 2024	5.780	5.860	5.765	5.830	940,877	+0.01(+0.17%)
Mar 07, 2024	5.879	5.889	5.781	5.820	1,110,719	-0.02(-0.34%)
Mar 06, 2024	5.850	5.879	5.810	5.840	1,818,950	+0.05(+0.85%)
Mar 05, 2024	5.712	5.800	5.662	5.790	2,442,941	-0.07(-1.18%)
Mar 04, 2024	5.879	5.909	5.840	5.860	1,884,259	-0.05(-0.83%)

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.