Indicators

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

4.700 -0.160 (-3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.045	2.055	1.993	2.006	1,147,183	-0.01(-0.59%)
Mar 30, 2009	2.035	2.037	1.982	2.018	676,242	-0.12(-5.46%)
Mar 26, 2009	2.111	2.147	2.091	2.135	851,092	+0.07(+3.34%)
Mar 25, 2009	2.107	2.162	2.051	2.066	1,415,278	-0.03(-1.30%)
Mar 24, 2009	2.132	2.159	2.077	2.093	999,625	-0.09(-4.25%)
Mar 23, 2009	2.107	2.195	2.097	2.186	1,589,141	+0.09(+4.35%)
Mar 20, 2009	2.146	2.153	2.077	2.095	797,847	-0.06(-2.77%)
Mar 19, 2009	2.170	2.173	2.119	2.154	1,700,036	-0.02(-0.78%)
Mar 18, 2009	2.081	2.194	2.043	2.171	1,620,450	+0.07(+3.49%)
Mar 17, 2009	2.027	2.106	2.005	2.098	1,623,292	+0.07(+3.53%)
Mar 16, 2009	2.104	2.170	2.025	2.027	2,038,333	-0.06(-3.09%)
Mar 13, 2009	2.154	2.156	2.044	2.091	0	-0.07(-3.35%)
Mar 12, 2009	2.197	2.202	2.107	2.164	2,913,689	+0.02(+0.75%)
Mar 11, 2009	2.152	2.199	2.130	2.148	1,152,632	-0.03(-1.29%)
Mar 10, 2009	2.086	2.177	2.086	2.176	2,936,847	+0.13(+6.55%)
Mar 09, 2009	2.009	2.070	2.002	2.042	1,164,000	-0.02(-1.07%)
Mar 06, 2009	2.027	2.075	2.003	2.064	0	+0.06(+2.97%)
Mar 05, 2009	1.976	2.029	1.962	2.005	734,596	-0.00(-0.13%)
Mar 04, 2009	1.886	2.020	1.886	2.007	1,343,571	+0.19(+10.19%)

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.