Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.560 3.604 3.476 3.533 2,210,624 -0.05(-1.48%)
Aug 29, 2019 3.427 3.604 3.427 3.586 2,733,494 +0.21(+6.28%)
Aug 28, 2019 3.277 3.401 3.268 3.374 707,948 +0.06(+1.87%)
Aug 27, 2019 3.330 3.365 3.189 3.312 1,547,914 -0.03(-0.79%)
Aug 26, 2019 3.507 3.507 3.304 3.339 718,511 -0.07(-2.07%)
Aug 23, 2019 3.551 3.630 3.401 3.410 1,263,068 -0.20(-5.67%)
Aug 22, 2019 3.641 3.710 3.614 3.614 1,191,462 -0.01(-0.24%)
Aug 21, 2019 3.492 3.632 3.462 3.623 1,204,592 +0.20(+5.87%)
Aug 20, 2019 3.370 3.488 3.318 3.422 865,649 -0.03(-0.76%)
Aug 19, 2019 3.597 3.667 3.414 3.449 1,001,894 -0.14(-3.89%)
Aug 16, 2019 3.693 3.737 3.588 3.588 1,328,794 -0.06(-1.67%)
Aug 15, 2019 3.798 3.850 3.632 3.649 3,889,892 -0.32(-8.13%)
Aug 14, 2019 4.016 4.051 3.942 3.972 2,167,679 -0.18(-4.41%)
Aug 13, 2019 4.095 4.243 4.095 4.156 1,080,052 +0.00(+0.00%)
Aug 12, 2019 4.156 4.226 4.103 4.156 504,550 -0.13(-3.05%)
Aug 09, 2019 4.322 4.357 4.243 4.287 697,785 -0.03(-0.81%)
Aug 08, 2019 4.234 4.330 4.234 4.322 1,024,668 +0.16(+3.77%)
Aug 07, 2019 4.156 4.199 4.103 4.164 742,774 -0.10(-2.25%)
Aug 06, 2019 4.226 4.260 4.147 4.260 1,201,810 +0.06(+1.46%)
Aug 05, 2019 4.330 4.339 4.173 4.199 1,183,026 -0.27(-6.05%)
Aug 02, 2019 4.540 4.549 4.453 4.470 479,813 -0.04(-0.97%)
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.