Indicators

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

4.650 -0.090 (-1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.325	3.325	3.274	3.298	314,728	+0.04(+1.28%)
Sep 27, 2007	3.146	3.273	3.140	3.256	508,497	+0.17(+5.34%)
Sep 26, 2007	3.053	3.098	3.053	3.091	186,722	+0.08(+2.69%)
Sep 25, 2007	2.963	3.020	2.963	3.010	454,476	+0.02(+0.68%)
Sep 24, 2007	2.963	3.004	2.957	2.990	600,097	+0.03(+0.89%)
Sep 21, 2007	3.006	3.006	2.963	2.963	756,286	+0.02(+0.52%)
Sep 20, 2007	2.980	3.002	2.943	2.948	553,122	-0.02(-0.75%)
Sep 19, 2007	2.972	3.012	2.968	2.970	1,106,245	-0.01(-0.46%)
Sep 18, 2007	2.981	3.010	2.892	2.984	1,265,958	+0.00(+0.09%)
Sep 17, 2007	3.006	3.006	2.981	2.981	152,666	-0.05(-1.68%)
Sep 14, 2007	3.045	3.072	3.030	3.032	268,928	-0.01(-0.39%)
Sep 13, 2007	3.024	3.075	3.023	3.044	385,189	+0.02(+0.68%)
Sep 12, 2007	2.991	3.048	2.989	3.024	224,302	+0.05(+1.60%)
Sep 11, 2007	2.925	2.986	2.925	2.976	649,420	+0.05(+1.57%)
Sep 10, 2007	2.938	2.954	2.912	2.930	319,425	-0.02(-0.66%)
Sep 07, 2007	2.959	2.979	2.918	2.950	199,640	-0.03(-1.03%)
Sep 06, 2007	2.908	3.002	2.908	2.980	346,435	+0.07(+2.49%)
Sep 05, 2007	2.860	2.931	2.847	2.908	387,538	-0.04(-1.24%)

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.