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, 2013	9.497	9.546	9.310	9.367	1,560,774	+0.03(+0.29%)
Sep 27, 2013	9.394	9.436	9.318	9.340	876,258	-0.06(-0.69%)
Sep 26, 2013	9.527	9.554	9.371	9.405	1,068,772	-0.13(-1.40%)
Sep 25, 2013	9.847	9.851	9.489	9.539	1,265,728	-0.32(-3.28%)
Sep 24, 2013	9.828	9.935	9.748	9.862	1,265,982	+0.04(+0.39%)
Sep 23, 2013	9.691	9.855	9.626	9.824	558,260	+0.14(+1.46%)
Sep 20, 2013	9.919	10.02	9.641	9.683	777,461	-0.23(-2.34%)
Sep 19, 2013	9.798	9.946	9.645	9.916	902,265	+0.11(+1.17%)
Sep 18, 2013	9.401	9.801	9.310	9.801	1,083,221	+0.45(+4.81%)
Sep 17, 2013	9.470	9.470	9.276	9.352	767,268	+0.06(+0.61%)
Sep 16, 2013	9.504	9.508	9.280	9.295	322,397	-0.04(-0.41%)
Sep 13, 2013	9.268	9.348	9.211	9.333	661,554	+0.17(+1.87%)
Sep 12, 2013	9.363	9.363	9.142	9.161	824,795	-0.14(-1.47%)
Sep 11, 2013	9.420	9.420	9.230	9.299	1,361,198	-0.18(-1.93%)
Sep 10, 2013	9.401	9.588	9.382	9.481	1,327,597	+0.12(+1.30%)
Sep 09, 2013	8.975	9.379	8.975	9.360	1,137,999	+0.38(+4.24%)
Sep 06, 2013	8.895	9.001	8.838	8.979	1,027,741	+0.24(+2.75%)
Sep 05, 2013	8.499	8.758	8.476	8.739	801,507	+0.23(+2.73%)
Sep 04, 2013	8.392	8.533	8.381	8.506	580,518	+0.10(+1.13%)

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.