Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.4581	0.4854	0.4471	0.4803	31,237,934	+0.03(+6.42%)
Sep 27, 2002	0.4683	0.4683	0.4513	0.4513	29,358	-0.02(-5.19%)
Sep 26, 2002	0.4981	0.4981	0.4683	0.4760	11,156,405	-0.02(-4.93%)
Sep 25, 2002	0.4854	0.5007	0.4760	0.5007	756,286	+0.02(+5.00%)
Sep 24, 2002	0.4913	0.4913	0.4769	0.4769	277,148	-0.02(-4.27%)
Sep 23, 2002	0.5407	0.5407	0.4981	0.4981	84,553	-0.05(-9.30%)
Sep 20, 2002	0.5441	0.5492	0.5365	0.5492	263,056	+0.01(+2.22%)
Sep 19, 2002	0.5373	0.5373	0.5373	0.5373	3,523	-0.01(-1.56%)
Sep 18, 2002	0.5620	0.5620	0.5458	0.5458	15,266	-0.02(-4.33%)
Sep 17, 2002	0.5705	0.5705	0.5620	0.5705	449,779	+0.00(+0.00%)
Sep 16, 2002	0.5705	0.5705	0.5680	0.5705	70,461	+0.01(+1.21%)
Sep 13, 2002	0.5637	0.5637	0.5637	0.5637	2,348	-0.00(-0.15%)
Sep 12, 2002	0.5620	0.5646	0.5620	0.5646	9,394	+0.01(+1.22%)
Sep 11, 2002	0.5578	0.5578	0.5578	0.5578	1,174	-0.00(-0.76%)
Sep 10, 2002	0.5620	0.5620	0.5620	0.5620	3,523	-0.01(-1.49%)
Sep 09, 2002	0.5705	0.5705	0.5705	0.5705	23,487	+0.01(+1.52%)
Sep 06, 2002	0.5663	0.5663	0.5620	0.5620	11,743	-0.01(-2.22%)
Sep 05, 2002	0.5705	0.5748	0.5705	0.5748	28,184	+0.01(+1.50%)
Sep 04, 2002	0.5663	0.5663	0.5663	0.5663	659,989	+0.00(+0.76%)

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.