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 28, 2018	4.080	4.115	3.973	3.990	1,960,484	-0.17(-4.14%)
Sep 27, 2018	4.166	4.283	4.134	4.162	2,337,625	+0.03(+0.73%)
Sep 26, 2018	4.016	4.201	4.011	4.132	2,737,741	+0.24(+6.08%)
Sep 25, 2018	3.839	3.904	3.817	3.895	1,535,335	-0.04(-0.99%)
Sep 24, 2018	3.925	3.985	3.895	3.934	1,936,050	+0.00(+0.11%)
Sep 21, 2018	4.029	4.063	3.895	3.929	4,954,012	-0.10(-2.56%)
Sep 20, 2018	4.041	4.115	3.981	4.033	2,019,380	-0.04(-1.06%)
Sep 19, 2018	4.050	4.197	4.024	4.076	1,897,325	-0.02(-0.53%)
Sep 18, 2018	4.076	4.141	4.050	4.098	1,164,781	-0.02(-0.52%)
Sep 17, 2018	3.968	4.145	3.960	4.119	1,729,121	+0.13(+3.35%)
Sep 14, 2018	3.964	4.020	3.908	3.985	1,991,585	+0.08(+2.10%)
Sep 13, 2018	3.955	4.020	3.882	3.904	1,954,501	-0.12(-2.89%)
Sep 12, 2018	4.059	4.106	4.007	4.020	2,548,869	+0.06(+1.41%)
Sep 11, 2018	3.917	3.981	3.826	3.964	1,983,443	-0.10(-2.44%)
Sep 10, 2018	4.119	4.136	4.024	4.063	1,713,529	-0.07(-1.67%)
Sep 07, 2018	4.154	4.235	4.063	4.132	1,707,039	+0.07(+1.70%)
Sep 06, 2018	4.119	4.134	4.007	4.063	4,055,183	-0.02(-0.53%)
Sep 05, 2018	4.149	4.158	4.054	4.085	3,556,076	-0.07(-1.66%)

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.