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 (%)
Apr 26, 2024	5.180	5.250	5.165	5.220	736,488	+0.14(+2.76%)
Apr 25, 2024	5.000	5.110	4.965	5.080	1,485,063	+0.04(+0.79%)
Apr 24, 2024	5.070	5.085	5.010	5.040	1,583,574	-0.09(-1.75%)
Apr 23, 2024	5.090	5.190	5.040	5.130	827,814	-0.06(-1.16%)
Apr 22, 2024	5.140	5.250	5.105	5.190	800,325	+0.04(+0.78%)
Apr 19, 2024	5.100	5.180	5.090	5.150	776,413	+0.07(+1.38%)
Apr 18, 2024	5.150	5.165	5.020	5.080	1,744,260	-0.05(-0.97%)
Apr 17, 2024	5.120	5.160	5.045	5.130	929,602	-0.01(-0.19%)
Apr 16, 2024	5.100	5.205	5.060	5.140	1,651,234	-0.07(-1.34%)
Apr 15, 2024	5.220	5.265	5.150	5.210	1,408,346	-0.05(-0.95%)
Apr 12, 2024	5.400	5.410	5.250	5.260	1,631,681	-0.22(-4.01%)
Apr 11, 2024	5.500	5.515	5.450	5.480	1,214,256	+0.01(+0.18%)
Apr 10, 2024	5.640	5.685	5.440	5.470	1,827,470	-0.28(-4.87%)
Apr 09, 2024	5.730	5.790	5.673	5.750	2,652,276	+0.05(+0.88%)
Apr 08, 2024	5.550	5.715	5.520	5.700	1,357,583	+0.16(+2.89%)
Apr 05, 2024	5.620	5.635	5.495	5.540	1,431,088	-0.06(-1.07%)
Apr 04, 2024	5.660	5.850	5.590	5.600	2,622,473	-0.01(-0.18%)
Apr 03, 2024	5.550	5.630	5.425	5.610	1,682,765	+0.03(+0.54%)
Apr 02, 2024	5.430	5.610	5.380	5.580	2,657,263	+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.