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 28, 2013	9.466	9.568	9.444	9.549	1,848,533	+0.08(+0.79%)
Mar 27, 2013	9.353	9.493	9.312	9.474	513,096	+0.09(+0.96%)
Mar 26, 2013	9.306	9.432	9.306	9.384	527,841	+0.04(+0.44%)
Mar 25, 2013	9.293	9.414	9.267	9.342	1,043,601	+0.02(+0.24%)
Mar 22, 2013	9.335	9.366	9.267	9.320	861,711	-0.06(-0.60%)
Mar 21, 2013	9.493	9.542	9.353	9.376	2,027,344	-0.13(-1.39%)
Mar 20, 2013	9.528	9.560	9.466	9.508	1,142,236	-0.04(-0.39%)
Mar 19, 2013	9.568	9.602	9.481	9.545	772,974	+0.03(+0.32%)
Mar 18, 2013	9.448	9.549	9.406	9.515	1,013,905	+0.03(+0.36%)
Mar 15, 2013	9.523	9.523	9.417	9.481	593,251	-0.03(-0.32%)
Mar 14, 2013	9.568	9.602	9.489	9.511	428,746	-0.06(-0.59%)
Mar 13, 2013	9.677	9.677	9.523	9.568	1,043,292	-0.02(-0.16%)
Mar 12, 2013	9.369	9.666	9.342	9.583	963,347	+0.17(+1.76%)
Mar 11, 2013	9.606	9.606	9.380	9.417	828,536	-0.15(-1.57%)
Mar 08, 2013	9.606	9.647	9.538	9.568	1,037,764	+0.06(+0.59%)
Mar 07, 2013	9.658	9.658	9.436	9.511	1,389,851	-0.12(-1.25%)
Mar 06, 2013	9.741	9.752	9.579	9.632	1,179,334	-0.08(-0.85%)
Mar 05, 2013	9.752	9.782	9.700	9.715	1,644,116	+0.05(+0.51%)
Mar 04, 2013	9.658	9.692	9.583	9.666	2,085,006	+0.02(+0.19%)

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.