Indicators

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

4.850 -0.060 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.376	5.386	5.307	5.347	838,942	-0.04(-0.73%)
Dec 28, 2023	5.396	5.425	5.376	5.386	963,737	-0.04(-0.73%)
Dec 27, 2023	5.376	5.435	5.351	5.425	855,010	+0.02(+0.36%)
Dec 26, 2023	5.376	5.430	5.347	5.406	673,725	+0.08(+1.48%)
Dec 22, 2023	5.347	5.395	5.307	5.327	1,148,981	+0.02(+0.37%)
Dec 21, 2023	5.278	5.371	5.273	5.307	1,356,854	+0.12(+2.28%)
Dec 20, 2023	5.307	5.327	5.189	5.189	1,076,354	-0.11(-2.05%)
Dec 19, 2023	5.248	5.307	5.238	5.297	948,992	+0.11(+2.09%)
Dec 18, 2023	5.169	5.208	5.125	5.189	1,385,176	+0.06(+1.15%)
Dec 15, 2023	5.199	5.213	5.110	5.130	2,224,478	-0.11(-2.07%)
Dec 14, 2023	5.248	5.285	5.213	5.238	1,310,474	+0.05(+0.95%)
Dec 13, 2023	5.100	5.199	5.046	5.189	1,616,636	+0.13(+2.53%)
Dec 12, 2023	5.149	5.159	5.026	5.061	847,643	-0.12(-2.29%)
Dec 11, 2023	5.159	5.194	5.130	5.179	910,274	+0.00(+0.00%)
Dec 08, 2023	5.110	5.206	5.090	5.179	1,408,067	+0.06(+1.16%)
Dec 07, 2023	5.130	5.174	5.070	5.120	1,340,520	-0.02(-0.38%)
Dec 06, 2023	5.149	5.184	5.100	5.139	3,400,187	+0.14(+2.76%)
Dec 05, 2023	4.982	5.100	4.932	5.001	3,747,553	-0.05(-0.98%)
Dec 04, 2023	5.080	5.105	5.001	5.051	1,347,515	-0.12(-2.29%)

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.