Indicators

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

4.650 UNCHANGED

Streaming Delayed 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, 2012	8.334	8.371	8.208	8.286	3,631,010	-0.05(-0.58%)
Sep 27, 2012	8.341	8.364	8.252	8.334	1,260,300	+0.02(+0.27%)
Sep 26, 2012	8.182	8.334	8.152	8.312	7,045,536	+0.07(+0.86%)
Sep 25, 2012	8.345	8.378	8.234	8.241	1,208,290	-0.06(-0.72%)
Sep 24, 2012	8.356	8.364	8.252	8.300	3,582,766	-0.04(-0.53%)
Sep 21, 2012	8.416	8.423	8.345	8.345	1,816,921	-0.01(-0.13%)
Sep 20, 2012	8.442	8.456	8.349	8.356	3,279,074	-0.14(-1.70%)
Sep 19, 2012	8.538	8.583	8.352	8.501	3,869,966	+0.27(+3.25%)
Sep 18, 2012	8.260	8.278	8.193	8.234	2,134,825	+0.02(+0.23%)
Sep 17, 2012	8.219	8.286	8.200	8.215	1,200,745	-0.14(-1.73%)
Sep 14, 2012	8.430	8.612	8.304	8.360	2,705,162	-0.18(-2.09%)
Sep 13, 2012	8.397	8.572	8.356	8.538	1,274,617	+0.11(+1.28%)
Sep 12, 2012	8.390	8.453	8.349	8.430	2,687,283	+0.16(+1.89%)
Sep 11, 2012	8.260	8.323	8.237	8.274	1,346,499	+0.04(+0.45%)
Sep 10, 2012	8.178	8.308	8.163	8.237	1,588,105	-0.09(-1.07%)
Sep 07, 2012	8.367	8.423	8.278	8.326	1,197,312	+0.09(+1.08%)
Sep 06, 2012	8.148	8.256	8.130	8.237	776,505	+0.07(+0.86%)
Sep 05, 2012	8.208	8.237	8.092	8.167	748,800	-0.00(-0.05%)

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.