Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh $24.74

down -0.30


22/8/2014 03:04 PM  |  NYSE : UGP  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGP historical data

Date Open High Low Close Volume
8/21/201425.1025.1924.8725.04267,912
8/20/201425.0925.2424.9325.00305,480
8/19/201424.6925.1424.6025.00278,261
8/18/201424.6424.8024.4024.69358,244
8/15/201424.3024.5424.0324.45374,959
8/14/201423.7024.0523.7023.98285,558
8/13/201424.3424.3723.8023.87480,334
8/12/201423.7124.2123.7024.16517,149
8/11/201423.3923.8023.3923.78581,021
8/8/201422.6923.1722.4523.04431,087
8/7/201423.0223.3422.7822.90601,167
8/6/201422.5422.6622.3422.53402,270
8/5/201422.6322.8622.3622.44526,071
8/4/201422.8422.9822.4822.95432,298
8/1/201422.8823.1322.5222.68377,358
7/31/201422.9623.2422.7322.89401,055
7/30/201423.7923.9823.2623.49339,720
7/29/201424.1324.1623.7023.88363,915
7/28/201424.1424.2823.8724.21240,623
7/25/201424.0824.2623.9824.14277,088
7/24/201424.0624.3924.0224.25309,589
7/23/201424.2324.2923.9624.11161,637
7/22/201424.3624.7824.3424.51292,869
7/21/201423.7924.2223.6424.15288,162
7/18/201423.9723.9723.6023.65292,502
7/17/201423.6423.6423.0023.18338,957
7/16/201424.1524.2123.5023.63250,608
7/15/201423.8924.0423.7223.96231,257
7/14/201423.7324.0023.7223.92210,799
7/11/201423.4023.6223.3123.45192,166
7/10/201423.2423.4123.1223.39160,633
7/9/201423.2123.4723.1623.3984,992
7/8/201423.3923.4123.1023.17146,580
7/7/201423.3523.3923.1223.20150,220
7/3/201422.8223.2122.7823.21246,832
7/2/201423.1523.3322.8622.99411,448
7/1/201423.6223.6823.2423.49446,046
6/30/201424.0124.0123.5723.60221,887
6/27/201423.8724.0923.7724.09241,529
6/26/201424.2324.2323.8824.00102,662
6/25/201424.3124.4323.9224.07198,442
6/24/201424.2524.5624.1824.18319,772
6/23/201424.1224.3223.9024.17144,310
6/20/201423.8724.1023.6924.07164,562
6/19/201423.9924.0923.7023.7764,553
6/18/201423.4924.1123.2224.02263,853
6/17/201423.4523.4623.1923.42144,867
6/16/201423.7723.8523.4023.52164,026
6/13/201423.9624.0223.6123.64195,715
6/12/201423.8623.9023.7523.8589,759
6/11/201424.3124.3223.8323.90239,607
6/10/201424.3124.3624.0124.20278,362
6/9/201423.8324.4623.7724.34219,399
6/6/201424.0524.0523.5123.67267,772
6/5/201423.5823.6723.2323.34139,153
6/4/201423.6523.6723.2523.36347,797
6/3/201423.6223.7723.4523.65450,451
6/2/201423.7423.7723.2823.49247,111
5/30/201423.8224.1923.7524.14749,289
5/29/201423.8224.1223.7024.02264,139
5/28/201423.7723.9323.4223.75212,096
5/27/201424.2024.2523.5023.52306,486
5/23/201424.2924.4323.9724.12149,959
5/22/201424.4424.4824.0924.36501,450
5/21/201423.9424.1323.8624.08562,695
5/20/201424.3524.5223.8724.05256,068
5/19/201424.6724.7124.2524.32480,687
5/16/201425.9625.9625.2925.34284,462
5/15/201425.9125.9625.5125.61348,361
5/14/201425.7526.4525.7426.18346,737
5/13/201425.6525.7125.4625.63210,950
5/12/201425.7125.8625.5525.83269,653
5/9/201425.6225.6525.2625.39255,370
5/8/201426.2126.3325.5625.67246,386
5/7/201426.1626.2525.6726.04266,907
5/6/201425.6526.2525.6026.03226,014
5/5/201425.2225.6725.2125.41368,776
5/2/201425.0725.7525.0025.71398,114
5/1/201424.9225.1124.8124.9882,224
4/30/201424.9425.0924.7624.89128,989
4/29/201425.0925.4924.9525.02412,027
4/28/201424.8324.9724.6824.91240,715
4/25/201425.1725.1724.7524.95343,217
4/24/201425.3325.3324.7325.13252,808
4/23/201425.3125.3424.9725.26589,808
4/22/201425.2625.4225.1325.26328,119
4/21/201425.5125.6225.2225.4578,519
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
Trading Center