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 (%)
Feb 29, 2024	5.830	5.967	5.751	5.840	3,145,070	-0.28(-4.52%)
Feb 28, 2024	6.165	6.195	6.057	6.116	1,704,889	-0.09(-1.43%)
Feb 27, 2024	6.195	6.259	6.185	6.205	1,469,080	+0.08(+1.29%)
Feb 26, 2024	6.086	6.146	6.047	6.126	1,578,947	+0.06(+0.98%)
Feb 23, 2024	6.067	6.106	6.037	6.067	1,444,142	-0.13(-2.07%)
Feb 22, 2024	6.146	6.210	6.101	6.195	2,120,029	-0.05(-0.79%)
Feb 21, 2024	6.126	6.249	6.121	6.244	3,098,548	+0.14(+2.26%)
Feb 20, 2024	6.007	6.106	5.993	6.106	1,963,901	+0.18(+2.99%)
Feb 16, 2024	5.889	5.986	5.879	5.929	2,837,120	+0.09(+1.52%)
Feb 15, 2024	5.751	5.874	5.726	5.840	941,490	+0.03(+0.51%)
Feb 14, 2024	5.820	5.874	5.746	5.810	1,133,496	+0.07(+1.20%)
Feb 13, 2024	5.800	5.879	5.702	5.741	1,134,199	-0.16(-2.68%)
Feb 12, 2024	5.860	5.919	5.825	5.899	633,886	+0.02(+0.34%)
Feb 09, 2024	5.830	5.938	5.810	5.879	1,362,789	+0.17(+2.94%)
Feb 08, 2024	5.662	5.746	5.620	5.712	1,136,772	-0.04(-0.69%)
Feb 07, 2024	5.672	5.761	5.652	5.751	1,017,751	+0.12(+2.10%)
Feb 06, 2024	5.573	5.657	5.554	5.633	1,162,593	+0.06(+1.06%)
Feb 05, 2024	5.514	5.593	5.416	5.573	963,675	+0.07(+1.25%)
Feb 02, 2024	5.544	5.544	5.416	5.504	1,560,322	-0.21(-3.63%)

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.