$14.78 -0.33 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGP historical data

Date Open High Low Close Volume
2/5/201615.0715.1014.6514.78511,827
2/4/201615.2315.3414.8915.11754,311
2/3/201614.5214.7314.2514.71810,643
2/2/201614.4514.4714.1414.14459,708
2/1/201614.3714.8214.3014.74601,517
1/29/201614.7314.9614.5614.95796,033
1/28/201614.2114.3113.8714.09418,482
1/27/201613.5714.0113.5413.87602,097
1/26/201613.4813.7313.3013.71571,382
1/25/201613.9314.2413.7513.75559,549
1/22/201613.4614.0813.4614.08647,710
1/21/201613.0713.3412.9613.14631,593
1/20/201613.3113.4512.9313.31626,647
1/19/201613.4913.5913.3513.48595,529
1/15/201613.3513.6913.2913.58815,860
1/14/201613.7113.9813.6313.921,032,826
1/13/201614.0414.1113.5513.55762,456
1/12/201613.8813.9113.5213.89606,826
1/11/201614.2714.3213.6213.73674,995
1/8/201614.2114.2513.9513.96560,529
1/7/201614.1314.3213.8513.85521,078
1/6/201614.4314.6814.4114.50522,811
1/5/201614.4314.7114.2914.63545,660
1/4/201614.6414.6514.1914.35963,972
12/31/201515.2415.3415.1815.25415,109
12/30/201515.6115.6915.3215.33376,747
12/29/201516.3416.3915.8916.04307,231
12/28/201516.0516.2615.9816.19303,718
12/24/201516.0316.1215.9416.03180,938
12/23/201515.6816.0815.6816.08447,739
12/22/201515.5115.7215.4315.53896,325
12/21/201515.7715.7915.3515.52581,861
12/18/201515.8515.9915.5315.55729,765
12/17/201516.4916.5515.8215.92657,031
12/16/201515.6816.4015.5816.271,031,999
12/15/201516.1616.2615.9216.07379,647
12/14/201516.0816.1415.8916.08441,802
12/11/201516.5516.5516.2016.26396,449
12/10/201516.8816.9416.4616.57650,793
12/9/201517.0917.4517.0217.26703,785
12/8/201516.3916.6416.2516.62653,486
12/7/201517.1617.1716.5816.74640,271
12/4/201517.1417.1416.7116.90635,119
12/3/201517.1917.3416.9917.06824,536
12/2/201516.7216.7816.3316.67827,477
12/1/201516.3016.5016.2116.361,220,068
11/30/201516.7816.8115.9516.001,650,900
11/27/201517.7317.7417.0317.05436,941
11/25/201517.6317.7417.2317.29865,076
11/24/201518.1118.3918.0118.38619,350
11/23/201518.4318.5318.1318.15531,757
11/20/201518.6119.0318.6118.81422,723
11/19/201518.3918.5818.2718.55374,722
11/18/201518.0318.4418.0318.43514,736
11/17/201518.0118.0317.7717.83485,623
11/16/201517.5917.9817.5517.98468,579
11/13/201517.7817.7917.3417.45688,333
11/12/201517.7418.1017.6517.66617,252
11/11/201518.2818.3017.7418.111,105,947
11/10/201517.5118.0217.3617.85492,159
11/9/201517.7417.8817.5817.64483,338
11/6/201517.6117.8717.2317.79985,699
11/5/201518.1018.3517.8917.95592,636
11/4/201518.5618.6918.0418.25637,277
11/3/201517.8418.6017.8118.47760,251
11/2/201517.2817.6417.2817.59346,100
10/30/201517.4717.5117.2117.31510,327
10/29/201517.2617.5917.2117.43692,446
10/28/201517.6917.8917.2017.34859,928
10/27/201517.6617.8117.5217.76553,269
10/26/201517.9718.1217.6417.69500,343
10/23/201517.9518.0917.7917.86591,259
10/22/201517.6617.9017.6017.87715,847
10/21/201517.2917.4717.2217.32607,842
10/20/201517.6117.6917.3117.54556,213
10/19/201517.3517.6417.0317.50590,280
10/16/201517.5017.7717.2717.64749,287
10/15/201517.6817.6917.1917.59866,052
10/14/201517.5017.8617.5017.641,016,018
10/13/201517.7117.9917.3817.451,020,002
10/12/201518.4218.7818.0818.13378,783
10/9/201518.2318.6418.2118.37871,047
10/8/201517.7818.1617.7618.15607,909
10/7/201518.0318.3517.4217.791,056,596
10/6/201517.8118.0017.6617.74668,783
10/5/201517.6317.7317.4417.68971,198
10/2/201516.6317.4316.4617.41734,151
10/1/201516.8617.0716.4616.76817,550
9/30/201516.3516.7316.2816.721,276,684
9/29/201515.4115.6915.2915.54761,220
9/28/201515.9515.9515.5715.57685,735
9/25/201516.2216.3916.0216.10817,772
9/24/201514.9415.9214.8715.901,085,368
9/23/201516.1416.1415.5915.59653,442
9/22/201516.1216.3215.9116.19554,336
9/21/201516.5416.6216.3116.47565,495
9/18/201517.0617.1016.5816.62746,825
9/17/201517.0217.7617.0117.40526,898
9/16/201517.2217.5217.1417.50555,113
9/15/201516.9816.9916.7816.89637,982
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center