Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.950 +0.050 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.612 5.671 5.666 5.662 1,261,300 +0.06(+1.06%)
Mar 27, 2024 5.513 5.612 5.478 5.602 1,536,018 +0.12(+2.17%)
Mar 26, 2024 5.582 5.582 5.473 5.483 2,163,326 -0.08(-1.42%)
Mar 25, 2024 5.543 5.582 5.513 5.563 3,603,365 +0.01(+0.18%)
Mar 22, 2024 5.563 5.602 5.533 5.553 1,671,738 -0.11(-1.92%)
Mar 21, 2024 5.711 5.731 5.642 5.662 985,752 -0.07(-1.21%)
Mar 20, 2024 5.602 5.741 5.582 5.731 1,587,991 +0.09(+1.58%)
Mar 19, 2024 5.612 5.691 5.582 5.642 1,560,317 +0.03(+0.53%)
Mar 18, 2024 5.671 5.691 5.543 5.612 944,316 -0.09(-1.56%)
Mar 15, 2024 5.731 5.770 5.654 5.701 1,378,667 -0.03(-0.52%)
Mar 14, 2024 5.701 5.760 5.671 5.731 884,606 +0.01(+0.17%)
Mar 13, 2024 5.701 5.768 5.652 5.721 1,035,643 +0.01(+0.17%)
Mar 12, 2024 5.671 5.741 5.622 5.711 813,251 +0.04(+0.70%)
Mar 11, 2024 5.731 5.785 5.662 5.671 1,532,793 -0.10(-1.72%)
Mar 08, 2024 5.721 5.800 5.706 5.770 950,599 +0.01(+0.19%)
Mar 07, 2024 5.818 5.828 5.720 5.759 1,122,402 -0.02(-0.34%)
Mar 06, 2024 5.789 5.818 5.750 5.779 1,838,083 +0.05(+0.85%)
Mar 05, 2024 5.652 5.740 5.603 5.730 2,468,637 -0.07(-1.18%)
Mar 04, 2024 5.818 5.847 5.779 5.799 1,904,079 -0.05(-0.83%)
Mar 01, 2024 5.789 5.847 5.725 5.847 2,369,887 +0.07(+1.18%)
Feb 29, 2024 5.769 5.905 5.691 5.779 3,178,152 -0.27(-4.52%)
Feb 28, 2024 6.101 6.130 5.994 6.052 1,722,822 -0.09(-1.43%)
Feb 27, 2024 6.130 6.194 6.121 6.140 1,484,533 +0.08(+1.29%)
Feb 26, 2024 6.023 6.082 5.984 6.062 1,595,555 +0.06(+0.98%)
Feb 23, 2024 6.004 6.043 5.974 6.004 1,459,333 -0.13(-2.07%)
Feb 22, 2024 6.082 6.145 6.038 6.130 2,142,329 -0.05(-0.79%)
Feb 21, 2024 6.062 6.184 6.057 6.179 3,131,140 +0.14(+2.26%)
Feb 20, 2024 5.945 6.043 5.930 6.043 1,984,558 +0.18(+2.99%)
Feb 16, 2024 5.828 5.924 5.818 5.867 2,866,962 +0.09(+1.52%)
Feb 15, 2024 5.691 5.813 5.667 5.779 951,393 +0.03(+0.51%)
Feb 14, 2024 5.759 5.813 5.686 5.750 1,145,419 +0.07(+1.20%)
Feb 13, 2024 5.740 5.818 5.642 5.681 1,146,129 -0.16(-2.68%)
Feb 12, 2024 5.799 5.857 5.764 5.838 640,554 +0.02(+0.34%)
Feb 09, 2024 5.769 5.877 5.750 5.818 1,377,124 +0.17(+2.94%)
Feb 08, 2024 5.603 5.686 5.561 5.652 1,148,729 -0.04(-0.69%)
Feb 07, 2024 5.613 5.701 5.594 5.691 1,028,456 +0.12(+2.10%)
Feb 06, 2024 5.515 5.598 5.496 5.574 1,174,822 +0.06(+1.06%)
Feb 05, 2024 5.457 5.535 5.359 5.515 973,812 +0.07(+1.25%)
Feb 02, 2024 5.486 5.486 5.359 5.447 1,576,735 -0.21(-3.63%)
Feb 01, 2024 5.623 5.672 5.594 5.652 1,153,689 +0.08(+1.40%)
Jan 31, 2024 5.584 5.652 5.554 5.574 1,638,266 +0.07(+1.24%)
Jan 30, 2024 5.496 5.525 5.442 5.506 948,516 -0.01(-0.18%)
Jan 29, 2024 5.564 5.594 5.491 5.515 752,004 -0.13(-2.25%)
Jan 26, 2024 5.613 5.652 5.584 5.642 681,403 +0.08(+1.40%)
Jan 25, 2024 5.525 5.564 5.476 5.564 955,628 +0.06(+1.06%)
Jan 24, 2024 5.545 5.554 5.457 5.506 1,535,383 +0.00(+0.00%)
Jan 23, 2024 5.437 5.506 5.379 5.506 1,381,121 +0.09(+1.62%)
Jan 22, 2024 5.457 5.486 5.359 5.418 1,133,522 -0.06(-1.07%)
Jan 19, 2024 5.437 5.525 5.384 5.476 1,203,723 +0.06(+1.08%)
Jan 18, 2024 5.369 5.437 5.330 5.418 1,245,129 -0.05(-0.89%)
Jan 17, 2024 5.428 5.506 5.408 5.467 1,300,552 +0.05(+0.90%)
Jan 16, 2024 5.564 5.569 5.379 5.418 1,513,072 -0.21(-3.65%)
Jan 12, 2024 5.603 5.667 5.584 5.623 1,031,804 +0.14(+2.49%)
Jan 11, 2024 5.437 5.486 5.369 5.486 1,344,295 +0.08(+1.44%)
Jan 10, 2024 5.447 5.467 5.398 5.408 740,440 +0.01(+0.18%)
Jan 09, 2024 5.349 5.437 5.306 5.398 1,455,359 +0.00(+0.00%)
Jan 08, 2024 5.437 5.525 5.379 5.398 1,448,085 -0.03(-0.54%)
Jan 05, 2024 5.340 5.486 5.310 5.428 2,104,712 +0.13(+2.39%)
Jan 04, 2024 5.125 5.310 5.105 5.301 1,468,799 +0.00(+0.00%)
Jan 03, 2024 5.262 5.369 5.262 5.301 1,145,642 +0.03(+0.56%)
Jan 02, 2024 5.281 5.330 5.213 5.271 1,363,307 -0.02(-0.37%)
Dec 29, 2023 5.320 5.330 5.252 5.291 847,767 -0.04(-0.73%)
Dec 28, 2023 5.340 5.369 5.320 5.330 973,874 -0.04(-0.73%)
Dec 27, 2023 5.320 5.379 5.296 5.369 864,003 +0.02(+0.36%)
Dec 26, 2023 5.320 5.374 5.291 5.349 680,812 +0.08(+1.48%)
Dec 22, 2023 5.291 5.339 5.252 5.271 1,161,066 +0.02(+0.37%)
Dec 21, 2023 5.223 5.315 5.218 5.252 1,371,126 +0.12(+2.28%)
Dec 20, 2023 5.252 5.271 5.135 5.135 1,087,675 -0.11(-2.05%)
Dec 19, 2023 5.193 5.252 5.184 5.242 958,974 +0.11(+2.09%)
Dec 18, 2023 5.115 5.154 5.071 5.135 1,399,745 +0.06(+1.15%)
Dec 15, 2023 5.144 5.159 5.057 5.076 2,247,876 -0.11(-2.07%)
Dec 14, 2023 5.193 5.230 5.159 5.184 1,324,258 +0.05(+0.95%)
Dec 13, 2023 5.047 5.144 4.993 5.135 1,633,641 +0.13(+2.53%)
Dec 12, 2023 5.096 5.105 4.974 5.008 856,559 -0.12(-2.29%)
Dec 11, 2023 5.105 5.140 5.076 5.125 919,848 +0.00(+0.00%)
Dec 08, 2023 5.057 5.152 5.037 5.125 1,422,877 +0.06(+1.16%)
Dec 07, 2023 5.076 5.120 5.018 5.066 1,354,620 -0.02(-0.38%)
Dec 06, 2023 5.096 5.130 5.047 5.086 3,435,951 +0.14(+2.76%)
Dec 05, 2023 4.930 5.047 4.881 4.949 3,786,971 -0.05(-0.98%)
Dec 04, 2023 5.027 5.052 4.949 4.998 1,361,689 -0.12(-2.29%)
Dec 01, 2023 4.939 5.130 4.935 5.115 2,733,496 +0.15(+2.95%)
Nov 30, 2023 4.900 5.008 4.866 4.969 1,460,410 +0.05(+0.99%)
Nov 29, 2023 4.881 4.987 4.871 4.920 1,169,265 -0.06(-1.18%)
Nov 28, 2023 4.852 4.998 4.832 4.979 1,454,985 +0.13(+2.62%)
Nov 27, 2023 4.803 4.861 4.793 4.852 864,766 +0.01(+0.20%)
Nov 24, 2023 4.798 4.847 4.793 4.842 654,422 +0.00(+0.00%)
Nov 22, 2023 4.871 4.896 4.769 4.842 1,823,343 -0.07(-1.39%)
Nov 21, 2023 4.910 4.925 4.832 4.910 1,269,673 -0.10(-1.95%)
Nov 20, 2023 4.871 5.032 4.842 5.008 1,423,943 +0.16(+3.22%)
Nov 17, 2023 4.803 4.891 4.788 4.852 2,527,648 -0.06(-1.19%)
Nov 16, 2023 4.920 4.954 4.847 4.910 1,480,762 +0.07(+1.41%)
Nov 15, 2023 4.861 4.930 4.803 4.842 910,387 -0.01(-0.20%)
Nov 14, 2023 4.793 4.861 4.764 4.852 1,516,490 +0.17(+3.54%)
Nov 13, 2023 4.637 4.695 4.617 4.686 1,015,171 +0.11(+2.35%)
Nov 10, 2023 4.608 4.608 4.525 4.578 1,811,295 +0.02(+0.43%)
Nov 09, 2023 4.783 4.783 4.534 4.559 2,543,247 +0.22(+5.18%)
Nov 08, 2023 4.364 4.422 4.295 4.334 2,044,919 -0.02(-0.45%)
Nov 07, 2023 4.393 4.451 4.354 4.354 1,558,215 +0.05(+1.13%)
Nov 06, 2023 4.246 4.315 4.242 4.305 742,104 +0.08(+1.85%)
Nov 03, 2023 4.217 4.300 4.198 4.227 1,519,955 +0.03(+0.70%)
Nov 02, 2023 4.120 4.207 4.085 4.198 650,034 +0.12(+2.87%)
Nov 01, 2023 3.963 4.120 3.963 4.080 1,763,082 +0.17(+4.24%)
Oct 31, 2023 3.914 3.958 3.875 3.914 2,508,610 +0.03(+0.75%)
Oct 30, 2023 3.973 4.002 3.832 3.885 2,967,483 -0.07(-1.73%)
Oct 27, 2023 4.129 4.144 3.914 3.954 670,974 -0.13(-3.11%)
Oct 26, 2023 3.954 4.105 3.954 4.080 1,553,759 +0.20(+5.03%)
Oct 25, 2023 3.895 3.939 3.871 3.885 897,296 +0.02(+0.50%)
Oct 24, 2023 3.827 3.871 3.807 3.866 795,012 +0.07(+1.80%)
Oct 23, 2023 3.788 3.836 3.768 3.797 625,780 -0.02(-0.51%)
Oct 20, 2023 3.807 3.856 3.797 3.817 879,347 +0.04(+1.03%)
Oct 19, 2023 3.778 3.836 3.763 3.778 1,719,845 +0.00(+0.00%)
Oct 18, 2023 3.768 3.822 3.739 3.778 820,317 -0.02(-0.51%)
Oct 17, 2023 3.827 3.861 3.773 3.797 1,199,140 -0.09(-2.26%)
Oct 16, 2023 3.817 3.895 3.812 3.885 1,290,019 +0.12(+3.11%)
Oct 13, 2023 3.778 3.807 3.729 3.768 1,403,049 +0.08(+2.12%)
Oct 12, 2023 3.807 3.817 3.661 3.690 394,869 -0.10(-2.58%)
Oct 11, 2023 3.749 3.802 3.749 3.788 1,324,671 +0.05(+1.31%)
Oct 10, 2023 3.592 3.739 3.592 3.739 1,625,166 +0.19(+5.22%)
Oct 09, 2023 3.465 3.573 3.465 3.553 905,689 +0.11(+3.12%)
Oct 06, 2023 3.378 3.475 3.314 3.446 980,710 +0.01(+0.28%)
Oct 05, 2023 3.465 3.475 3.373 3.436 996,951 -0.04(-1.12%)
Oct 04, 2023 3.407 3.495 3.378 3.475 2,861,488 +0.09(+2.59%)
Oct 03, 2023 3.524 3.564 3.387 3.387 1,535,944 -0.11(-3.07%)
Oct 02, 2023 3.563 3.573 3.485 3.495 1,376,213 -0.09(-2.45%)
Sep 29, 2023 3.612 3.651 3.563 3.583 6,660,772 +0.01(+0.27%)
Sep 28, 2023 3.475 3.573 3.456 3.573 1,423,778 +0.09(+2.52%)
Sep 27, 2023 3.514 3.553 3.441 3.485 2,127,993 -0.02(-0.56%)
Sep 26, 2023 3.553 3.578 3.505 3.505 1,626,699 -0.14(-3.75%)
Sep 25, 2023 3.612 3.641 3.627 3.641 1,751,684 -0.01(-0.27%)
Sep 22, 2023 3.670 3.690 3.631 3.651 1,070,725 +0.01(+0.27%)
Sep 21, 2023 3.700 3.729 3.641 3.641 1,423,889 -0.13(-3.37%)
Sep 20, 2023 3.778 3.832 3.758 3.768 580,144 +0.07(+1.85%)
Sep 19, 2023 3.797 3.807 3.690 3.700 532,410 -0.13(-3.32%)
Sep 18, 2023 3.866 3.875 3.802 3.827 761,563 +0.04(+1.03%)
Sep 15, 2023 3.729 3.827 3.729 3.788 1,614,003 +0.07(+1.84%)
Sep 14, 2023 3.670 3.734 3.656 3.719 1,026,451 +0.11(+2.97%)
Sep 13, 2023 3.602 3.680 3.592 3.612 1,473,079 -0.13(-3.39%)
Sep 12, 2023 3.670 3.749 3.670 3.739 921,466 +0.05(+1.32%)
Sep 11, 2023 3.661 3.690 3.602 3.690 977,566 +0.15(+4.13%)
Sep 08, 2023 3.583 3.602 3.529 3.544 1,109,414 +0.08(+2.25%)
Sep 07, 2023 3.465 3.495 3.446 3.465 308,124 -0.09(-2.47%)
Sep 06, 2023 3.563 3.627 3.529 3.553 595,372 -0.01(-0.27%)
Sep 05, 2023 3.544 3.602 3.544 3.563 694,336 -0.03(-0.82%)
Sep 01, 2023 3.641 3.656 3.583 3.592 1,092,637 +0.04(+1.10%)
Aug 31, 2023 3.641 3.651 3.539 3.553 961,436 -0.18(-4.71%)
Aug 30, 2023 3.758 3.758 3.714 3.729 508,670 -0.01(-0.26%)
Aug 29, 2023 3.690 3.753 3.661 3.739 1,138,066 +0.06(+1.59%)
Aug 28, 2023 3.670 3.690 3.612 3.680 1,058,708 +0.01(+0.27%)
Aug 25, 2023 3.661 3.700 3.627 3.670 929,972 +0.01(+0.27%)
Aug 24, 2023 3.661 3.709 3.641 3.661 716,406 -0.04(-1.06%)
Aug 23, 2023 3.631 3.700 3.602 3.700 1,968,984 +0.08(+2.16%)
Aug 22, 2023 3.573 3.631 3.563 3.622 810,707 +0.09(+2.49%)
Aug 21, 2023 3.505 3.544 3.495 3.534 670,080 -0.01(-0.28%)
Aug 18, 2023 3.553 3.583 3.524 3.544 911,668 -0.02(-0.49%)
Aug 17, 2023 3.619 3.628 3.542 3.561 1,990,264 -0.03(-0.80%)
Aug 16, 2023 3.580 3.667 3.551 3.590 2,269,689 +0.00(+0.00%)
Aug 15, 2023 3.686 3.705 3.542 3.590 3,650,489 +0.04(+1.08%)
Aug 14, 2023 3.590 3.628 3.542 3.551 1,096,722 -0.03(-0.81%)
Aug 11, 2023 3.590 3.667 3.571 3.580 2,199,418 -0.01(-0.27%)
Aug 10, 2023 3.609 3.657 3.523 3.590 3,468,098 -0.10(-2.61%)
Aug 09, 2023 3.725 3.744 3.638 3.686 2,896,203 -0.07(-1.79%)
Aug 08, 2023 3.667 3.782 3.667 3.754 820,217 +0.00(+0.00%)
Aug 07, 2023 3.705 3.763 3.696 3.754 777,180 +0.06(+1.56%)
Aug 04, 2023 3.725 3.831 3.696 3.696 1,582,535 -0.01(-0.26%)
Aug 03, 2023 3.725 3.758 3.681 3.705 1,027,741 -0.05(-1.28%)
Aug 02, 2023 3.763 3.787 3.705 3.754 725,275 -0.02(-0.51%)
Aug 01, 2023 3.725 3.782 3.705 3.773 1,113,080 -0.03(-0.76%)
Jul 31, 2023 3.811 3.821 3.773 3.802 1,854,475 +0.02(+0.51%)
Jul 28, 2023 3.773 3.811 3.754 3.782 546,646 +0.05(+1.29%)
Jul 27, 2023 3.840 3.840 3.734 3.734 702,514 -0.09(-2.27%)
Jul 26, 2023 3.859 3.874 3.763 3.821 1,556,496 -0.05(-1.24%)
Jul 25, 2023 3.936 3.947 3.835 3.869 1,287,965 -0.02(-0.50%)
Jul 24, 2023 3.811 3.908 3.782 3.888 1,769,445 +0.11(+2.80%)
Jul 21, 2023 3.792 3.845 3.763 3.782 702,961 +0.04(+1.03%)
Jul 20, 2023 3.734 3.754 3.686 3.744 889,481 +0.01(+0.26%)
Jul 19, 2023 3.792 3.807 3.677 3.734 1,129,101 -0.09(-2.27%)
Jul 18, 2023 3.869 3.903 3.792 3.821 1,233,818 -0.10(-2.46%)
Jul 17, 2023 3.888 3.946 3.840 3.917 918,106 -0.01(-0.25%)
Jul 14, 2023 3.927 3.946 3.859 3.927 1,739,699 -0.01(-0.24%)
Jul 13, 2023 3.888 3.956 3.879 3.936 1,813,131 +0.12(+3.02%)
Jul 12, 2023 3.811 3.850 3.787 3.821 1,528,862 +0.06(+1.53%)
Jul 11, 2023 3.667 3.763 3.614 3.763 2,053,532 -0.02(-0.51%)
Jul 10, 2023 3.744 3.828 3.739 3.782 1,855,506 +0.00(+0.00%)
Jul 07, 2023 3.638 3.802 3.628 3.782 2,318,262 +0.22(+6.22%)
Jul 06, 2023 3.648 3.672 3.537 3.561 1,421,342 -0.15(-4.14%)
Jul 05, 2023 3.686 3.749 3.667 3.715 1,203,222 -0.10(-2.53%)
Jul 03, 2023 3.773 3.826 3.773 3.811 551,226 +0.03(+0.76%)
Jun 30, 2023 3.705 3.792 3.701 3.782 1,847,336 +0.09(+2.34%)
Jun 29, 2023 3.648 3.715 3.638 3.696 1,404,908 +0.19(+5.49%)
Jun 28, 2023 3.474 3.551 3.474 3.503 749,270 -0.03(-0.82%)
Jun 27, 2023 3.600 3.614 3.486 3.532 3,066,357 -0.07(-1.87%)
Jun 26, 2023 3.600 3.619 3.571 3.600 1,901,508 -0.01(-0.27%)
Jun 23, 2023 3.503 3.614 3.503 3.609 1,346,380 +0.01(+0.27%)
Jun 22, 2023 3.571 3.614 3.542 3.600 1,247,395 -0.05(-1.32%)
Jun 21, 2023 3.590 3.681 3.590 3.648 655,660 +0.07(+1.88%)
Jun 20, 2023 3.561 3.605 3.547 3.580 1,452,365 +0.10(+2.76%)
Jun 16, 2023 3.503 3.537 3.465 3.484 1,230,086 -0.09(-2.43%)
Jun 15, 2023 3.551 3.571 3.523 3.571 1,459,121 +0.03(+0.82%)
Jun 14, 2023 3.494 3.561 3.460 3.542 1,599,325 +0.08(+2.22%)
Jun 13, 2023 3.503 3.523 3.446 3.465 2,071,616 -0.05(-1.37%)
Jun 12, 2023 3.513 3.523 3.470 3.513 1,164,526 +0.00(+0.00%)
Jun 09, 2023 3.436 3.561 3.436 3.513 3,129,563 +0.10(+2.82%)
Jun 08, 2023 3.417 3.436 3.388 3.417 406,638 +0.02(+0.57%)
Jun 07, 2023 3.474 3.494 3.371 3.397 2,017,726 -0.09(-2.49%)
Jun 06, 2023 3.436 3.503 3.417 3.484 2,717,775 +0.01(+0.28%)
Jun 05, 2023 3.465 3.499 3.441 3.474 799,790 +0.02(+0.56%)
Jun 02, 2023 3.455 3.513 3.436 3.455 1,510,141 +0.13(+3.76%)
Jun 01, 2023 3.186 3.340 3.186 3.330 1,186,373 +0.14(+4.53%)
May 31, 2023 3.176 3.195 3.123 3.186 1,104,303 -0.03(-0.90%)
May 30, 2023 3.205 3.224 3.142 3.215 838,457 +0.01(+0.30%)
May 26, 2023 3.244 3.253 3.157 3.205 1,137,541 -0.03(-0.89%)
May 25, 2023 3.369 3.388 3.224 3.234 989,150 -0.12(-3.45%)
May 24, 2023 3.321 3.393 3.311 3.349 755,658 +0.04(+1.16%)
May 23, 2023 3.330 3.369 3.292 3.311 719,241 -0.01(-0.29%)
May 22, 2023 3.330 3.364 3.311 3.321 811,009 -0.03(-0.86%)
May 19, 2023 3.311 3.359 3.301 3.349 755,776 -0.03(-0.85%)
May 18, 2023 3.349 3.388 3.311 3.378 1,061,464 +0.06(+1.74%)
May 17, 2023 3.292 3.330 3.258 3.321 680,635 +0.08(+2.37%)
May 16, 2023 3.321 3.349 3.244 3.244 840,837 -0.05(-1.46%)
May 15, 2023 3.282 3.320 3.253 3.292 628,103 +0.01(+0.29%)
May 12, 2023 3.272 3.290 3.234 3.282 664,251 -0.03(-0.87%)
May 11, 2023 3.176 3.364 3.176 3.311 1,092,325 +0.12(+3.61%)
May 10, 2023 3.224 3.261 3.152 3.195 1,213,392 +0.00(+0.00%)
May 09, 2023 3.195 3.244 3.171 3.195 1,092,341 +0.02(+0.61%)
May 08, 2023 3.205 3.261 3.167 3.176 1,308,413 +0.01(+0.30%)
May 05, 2023 3.061 3.176 3.051 3.167 1,659,519 +0.09(+2.81%)
May 04, 2023 2.936 3.104 2.878 3.080 3,927,996 +0.35(+12.68%)
May 03, 2023 2.705 2.777 2.666 2.733 2,235,225 +0.06(+2.16%)
May 02, 2023 2.762 2.767 2.637 2.676 1,399,372 -0.05(-1.77%)
May 01, 2023 2.762 2.762 2.724 2.724 258,842 -0.04(-1.39%)
Apr 28, 2023 2.705 2.791 2.695 2.762 863,211 +0.05(+1.77%)
Apr 27, 2023 2.695 2.719 2.671 2.714 990,409 +0.06(+2.17%)
Apr 26, 2023 2.695 2.729 2.656 2.656 569,512 -0.09(-3.16%)
Apr 25, 2023 2.753 2.757 2.724 2.743 1,349,710 -0.04(-1.38%)
Apr 24, 2023 2.714 2.786 2.695 2.782 1,812,088 +0.05(+1.76%)
Apr 21, 2023 2.753 2.757 2.685 2.733 342,731 +0.01(+0.35%)
Apr 20, 2023 2.724 2.779 2.714 2.724 1,410,481 +0.00(+0.00%)
Apr 19, 2023 2.772 2.786 2.714 2.724 1,283,091 -0.08(-2.75%)
Apr 18, 2023 2.762 2.830 2.748 2.801 1,478,660 +0.01(+0.34%)
Apr 17, 2023 2.772 2.839 2.757 2.791 1,368,605 -0.09(-3.01%)
Apr 14, 2023 2.810 2.897 2.801 2.878 1,108,946 +0.02(+0.67%)
Apr 13, 2023 2.868 2.916 2.849 2.859 2,246,135 -0.03(-1.00%)
Apr 12, 2023 2.868 2.916 2.830 2.887 1,863,527 +0.07(+2.39%)
Apr 11, 2023 2.849 2.854 2.782 2.820 1,014,301 +0.08(+2.81%)
Apr 10, 2023 2.714 2.753 2.714 2.743 1,952,632 +0.03(+1.06%)
Apr 06, 2023 2.685 2.748 2.671 2.714 2,996,845 +0.00(+0.00%)
Apr 05, 2023 2.666 2.732 2.623 2.714 2,163,883 +0.04(+1.44%)
Apr 04, 2023 2.666 2.695 2.642 2.676 2,233,302 +0.03(+1.09%)
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.