$19.56 +0.07 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGP historical data

Date Open High Low Close Volume
12/2/201619.5919.8419.5419.56573,724
12/1/201619.9520.0619.3119.49963,704
11/29/201620.4520.5520.2420.351,167,652
11/28/201620.7220.9220.4820.74569,840
11/25/201620.6020.6720.5320.62346,999
11/23/201620.2020.5720.1920.53467,152
11/22/201620.9921.1420.7320.87548,995
11/21/201620.8121.0220.5620.68695,151
11/18/201620.0520.5619.9720.34841,200
11/17/201619.6819.8819.3819.75879,932
11/16/201619.5219.9619.3819.911,128,317
11/15/201619.2419.7919.2419.53671,770
11/14/201619.0119.1618.6719.14992,102
11/11/201618.9619.4118.3819.301,326,651
11/10/201620.1020.2119.4019.431,340,357
11/9/201621.2121.3520.9321.11860,858
11/8/201621.7822.1621.6921.98457,989
11/7/201621.8721.9721.7121.83415,580
11/4/201621.4821.7321.4021.44587,398
11/3/201621.5821.6921.4221.55561,351
11/2/201621.6521.6721.2821.42493,498
11/1/201622.3922.4421.5321.74825,504
10/31/201622.6922.8222.4922.60530,690
10/28/201622.8022.8822.4722.64441,812
10/27/201623.1823.2822.8822.91353,144
10/26/201622.9023.1222.8223.02327,535
10/25/201623.0423.3222.8523.23432,099
10/24/201623.1823.1922.9523.09356,211
10/21/201622.6023.0722.6022.94711,376
10/20/201622.6223.0122.6222.94438,675
10/19/201623.0123.0222.6922.76354,279
10/18/201622.8723.1222.7023.00648,666
10/17/201622.3622.7422.3622.64715,354
10/14/201622.6422.7622.1722.20688,077
10/13/201622.2722.5222.1122.43498,075
10/12/201622.3322.4522.1722.28272,753
10/11/201622.5522.5822.1522.34595,265
10/10/201622.6522.7922.5322.76487,494
10/7/201622.4422.6322.1822.56519,805
10/6/201622.1822.4122.0922.34449,166
10/5/201622.2322.4222.1622.31462,014
10/4/201622.0622.2621.7121.91538,281
10/3/201622.0122.3321.8922.29466,706
9/30/201621.9022.1421.7721.89750,993
9/29/201622.0222.1021.5421.67614,705
9/28/201621.7722.1221.4422.09564,366
9/27/201621.7321.8521.4721.83529,784
9/26/201621.6221.6821.4921.56411,515
9/23/201621.9021.9721.7321.74467,625
9/22/201622.2422.3721.7621.77702,299
9/21/201622.0022.0921.5221.92727,672
9/20/201622.0922.0921.6621.79868,031
9/19/201621.5421.7321.4921.58514,991
9/16/201621.2621.4921.2121.341,026,549
9/15/201621.2321.5521.0321.49508,959
9/14/201621.1321.4121.0521.17978,152
9/13/201621.4821.6520.9621.25864,510
9/12/201621.5122.0321.4221.99609,997
9/9/201622.1722.2221.5621.65829,071
9/8/201622.8023.0922.7222.94583,555
9/7/201622.6822.8022.5722.77393,718
9/6/201622.3922.7722.3222.69509,711
9/2/201622.5922.6322.2122.45697,751
9/1/201622.5122.5422.1222.29888,236
8/31/201623.0923.1322.6822.92742,496
8/30/201623.1323.3222.9523.08479,345
8/29/201622.6023.3822.6023.34781,001
8/26/201623.1023.4322.4722.661,450,700
8/25/201623.3423.3622.9322.97740,590
8/24/201623.2123.4823.0923.27775,613
8/23/201623.7423.8723.4423.46650,786
8/22/201623.8223.8223.4023.47391,023
8/19/201623.6623.9823.5823.92470,726
8/18/201624.3324.3823.7623.94482,314
8/17/201624.1624.5023.7924.48875,456
8/16/201624.0824.4823.9724.37691,102
8/15/201623.7824.2123.6924.10572,760
8/12/201623.7223.8723.3223.49530,402
8/11/201623.5423.8823.3623.83540,503
8/10/201623.3723.4522.8223.02541,694
8/9/201623.2623.4423.1523.36707,493
8/8/201622.8923.2322.8823.23476,087
8/5/201622.7122.9222.4422.82729,461
8/4/201622.2022.6522.1522.48580,748
8/3/201621.7922.0021.6621.98570,821
8/2/201622.1422.3021.6121.95529,877
8/1/201622.2222.2722.0522.14390,625
7/29/201622.5622.7922.2122.77515,443
7/28/201622.3322.3321.9522.24309,454
7/27/201622.1322.4022.0522.30382,339
7/26/201621.9622.2421.9422.15381,464
7/25/201622.2122.2321.8422.02371,153
7/22/201622.2022.4622.0922.39412,431
7/21/201622.2822.4622.0022.11300,495
7/20/201622.2022.4322.0422.38564,168
7/19/201621.9422.1821.8522.18500,986
7/18/201621.6422.1121.5922.10413,906
7/15/201621.6021.9221.5321.87472,525
7/14/201621.8222.0921.7121.87568,677
7/13/201621.4021.4620.8921.29549,262
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center