Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh $25.51

up +0.27


17/4/2014 06:40 PM  |  NYSE : UGP  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGP historical data

Date Open High Low Close Volume
4/17/201425.2525.6525.1525.51356,590
4/16/201425.1825.3824.9625.24424,804
4/15/201425.3425.3824.7424.93478,181
4/14/201425.7425.7625.3925.55533,829
4/11/201425.1825.8425.1225.65400,017
4/10/201425.4725.5625.2225.42314,332
4/9/201425.1325.7124.9125.51491,150
4/8/201425.6625.8325.1625.35471,786
4/7/201425.0625.4624.9125.40336,991
4/4/201424.9725.2124.5624.65385,861
4/3/201424.9725.0224.1324.30656,972
4/2/201424.4925.0924.4324.95382,464
4/1/201424.2624.5524.1224.45265,606
3/31/201424.1224.1423.8924.09410,496
3/28/201424.2124.8323.9024.13486,198
3/27/201423.4924.4023.4124.01596,003
3/26/201423.4223.6022.9623.02546,457
3/25/201423.1823.3523.0623.21511,334
3/24/201423.0323.2722.5022.87662,589
3/21/201422.6323.1722.5323.011,316,280
3/20/201422.3122.7021.9022.62425,301
3/19/201421.8222.7821.8022.36512,544
3/18/201421.3021.9821.2721.92317,612
3/17/201421.3821.7021.2921.44184,954
3/14/201421.2921.5221.2621.30217,348
3/13/201422.0122.0521.3821.42159,818
3/12/201421.6321.8321.5421.79215,676
3/11/201422.2822.3521.6121.73284,338
3/10/201422.1622.1621.9122.06409,480
3/7/201422.3722.7422.0622.19409,387
3/6/201422.2722.6022.2422.39263,597
3/5/201421.8522.3021.7722.14409,964
3/4/201422.4422.7621.8721.89390,200
3/3/201422.1122.4521.7322.21232,893
2/28/201422.6522.7322.1622.30568,342
2/27/201422.2622.9722.2622.94336,996
2/26/201422.3522.4622.0522.33223,758
2/25/201422.3022.3822.0322.09205,125
2/24/201422.4222.5422.2522.31250,852
2/21/201422.0422.5222.0222.28279,827
2/20/201421.8822.1421.7721.87275,614
2/19/201421.7622.0421.5821.82339,616
2/18/201421.7921.9221.5821.63259,300
2/14/201421.3321.7821.3021.55155,023
2/13/201420.9721.5220.9721.47165,364
2/12/201421.8121.9221.2621.41157,053
2/11/201421.1721.8521.1421.75293,036
2/10/201421.7621.8421.2221.29254,329
2/7/201422.3722.5621.7521.85608,698
2/6/201421.3222.4121.2722.38553,735
2/5/201421.5221.5720.8420.99518,157
2/4/201421.6421.9021.4021.73257,886
2/3/201421.6321.7121.0921.09376,948
1/31/201421.8322.1821.8022.05354,531
1/30/201422.3522.4121.8822.08257,571
1/29/201421.8222.0721.6021.86247,574
1/28/201421.5821.9321.5521.79697,141
1/27/201421.7821.8321.3621.41513,640
1/24/201422.0822.2721.7921.80429,221
1/23/201422.7322.7922.1422.29243,808
1/22/201422.7122.9422.6022.84246,132
1/21/201422.7522.8622.5622.73250,763
1/17/201422.7422.7822.4122.47249,762
1/16/201423.0823.1822.6622.76212,366
1/15/201422.9723.0622.5722.58263,013
1/14/201422.8423.1422.8023.04152,225
1/13/201422.8923.0522.4522.51222,891
1/10/201422.3422.9622.3322.87282,158
1/9/201422.6122.6322.1622.39156,610
1/8/201422.7322.8722.6022.61185,002
1/7/201422.7922.8922.4822.71308,994
1/6/201422.6122.7222.4022.56250,259
1/3/201422.7322.9722.6322.92238,013
1/2/201423.2523.3022.8222.85168,655
12/31/201323.9823.9823.4123.65472,341
12/30/201323.9224.0323.6823.86208,450
12/27/201323.6624.0123.5724.01297,631
12/26/201323.9023.9723.7123.89200,896
12/24/201323.7224.0123.5723.9465,750
12/23/201323.5823.7223.4923.69311,811
12/20/201323.6423.7723.4323.44486,662
12/19/201323.7223.9623.5423.81208,028
12/18/201323.9824.3023.5424.14263,822
12/17/201324.3524.5424.1324.19294,104
12/16/201324.0124.2223.7923.84210,324
12/13/201324.0424.0523.3523.41322,120
12/12/201323.7023.7823.4623.63275,577
12/11/201323.9123.9123.4223.45296,538
12/10/201324.2124.3824.0324.03362,314
12/9/201324.0924.2123.9924.14391,954
12/6/201323.9624.3023.8924.01183,134
12/5/201323.2323.6623.1323.50259,546
12/4/201323.7024.0323.2223.41396,994
12/3/201324.0624.1523.5223.95445,886
12/2/201324.3624.5024.1624.33721,964
11/29/201324.7524.8224.6024.76176,134
11/27/201325.1725.1924.8524.97194,393
11/26/201325.1025.3824.9625.34199,041
11/25/201325.4425.4425.0325.08191,147
11/22/201325.2625.5625.1525.51136,662
Trading Center