$21.74 -0.03 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/12/201621.8221.9121.4621.57456,353
7/11/201621.5321.6421.3321.47716,105
7/8/201621.3021.5021.0321.42578,389
7/7/201620.8221.1420.5520.621,131,365
7/6/201620.9020.9120.5620.69652,532
7/5/201620.9321.1220.7620.97751,722
7/1/201621.9122.1021.4221.59752,086
6/30/201621.8322.1421.6522.01840,137
6/29/201621.5521.9321.5321.78652,087
6/28/201621.0621.2720.8921.22702,490
6/27/201620.9020.9220.3720.64822,031
6/24/201620.8121.2120.7820.89524,586
6/23/201621.2921.7221.1121.63459,119
6/22/201621.3521.4120.9920.99537,488
6/21/201621.3221.5620.9921.39631,231
6/20/201620.9321.2320.8821.03560,085
6/17/201620.4020.7120.1820.601,000,415
6/16/201619.8120.1919.5720.15565,973
6/15/201619.5920.2119.5420.01783,238
6/14/201619.7919.9119.3119.47782,324
6/13/201619.7719.9919.6119.89754,265
6/10/201619.3319.3719.1319.15417,066
6/9/201619.9520.0119.5619.64461,406
6/8/201620.2020.2719.9020.00466,823
6/7/201619.6519.7419.5219.68453,684
6/6/201619.7819.8819.5519.73424,860
6/3/201619.6219.6719.4619.66422,235
6/2/201619.0419.2818.9819.28624,823
6/1/201618.8019.1418.6319.06576,296
5/31/201619.3419.4218.8718.97679,488
5/27/201619.3619.5219.2619.49506,176
5/26/201619.8219.9919.7419.82381,053
5/25/201619.9119.9519.5619.62411,302
5/24/201619.7919.9519.5519.73444,938
5/23/201619.3919.7519.3419.56489,372
5/20/201619.8520.1919.7719.89500,736
5/19/201619.1119.5919.0519.52480,573
5/18/201619.8920.0919.3919.49549,683
5/17/201620.4420.4420.0920.30422,793
5/16/201620.1820.4520.1420.37424,608
5/13/201620.4420.5419.8820.07571,603
5/12/201620.7920.9720.2920.87621,036
5/11/201621.2321.2820.8021.01448,754
5/10/201620.7220.8620.5520.85494,987
5/9/201620.2820.3019.4420.25784,520
5/6/201620.1620.6120.1620.40395,844
5/5/201620.6620.6620.2620.29436,240
5/4/201620.1520.3620.0020.35449,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center