Indicators

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

4.740 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2004	0.8090	0.8149	0.8090	0.8107	63,415	+0.01(+1.28%)
May 27, 2004	0.7868	0.8004	0.7868	0.8004	19,964	+0.01(+1.73%)
May 26, 2004	0.7706	0.7885	0.7706	0.7868	117,435	+0.04(+5.00%)
May 25, 2004	0.7493	0.7664	0.7493	0.7493	199,640	+0.00(+0.23%)
May 24, 2004	0.7579	0.7579	0.7408	0.7476	1,080,409	-0.01(-1.90%)
May 21, 2004	0.7783	0.7783	0.7621	0.7621	37,579	-0.01(-1.00%)
May 20, 2004	0.7664	0.7740	0.7664	0.7698	7,046	+0.00(+0.44%)
May 19, 2004	0.7860	0.8090	0.7664	0.7664	201,989	-0.01(-1.85%)
May 18, 2004	0.7545	0.7834	0.7545	0.7809	34,056	+0.02(+2.34%)
May 17, 2004	0.7655	0.7740	0.7579	0.7630	139,748	-0.00(-0.22%)
May 14, 2004	0.7783	0.7834	0.7553	0.7647	270,102	-0.01(-1.75%)
May 13, 2004	0.8090	0.8090	0.7783	0.7783	324,122	-0.03(-3.48%)
May 12, 2004	0.8345	0.8345	0.7877	0.8064	337,040	-0.02(-2.87%)
May 11, 2004	0.8090	0.8302	0.8090	0.8302	56,369	+0.03(+3.94%)
May 10, 2004	0.8260	0.8422	0.7987	0.7987	86,902	-0.06(-6.48%)
May 07, 2004	0.8677	0.8813	0.8541	0.8541	152,666	-0.02(-2.34%)
May 06, 2004	0.8694	0.8796	0.8694	0.8745	41,102	-0.00(-0.29%)
May 05, 2004	0.8728	0.8771	0.8728	0.8771	61,066	+0.01(+0.88%)
May 04, 2004	0.8566	0.8694	0.8566	0.8694	22,312	+0.01(+1.49%)

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.