$21.10 -0.15 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 24, 2017 | 02:04 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
1/23/201721.1221.2620.9821.25201,447
1/20/201721.1421.1520.9721.10319,062
1/19/201720.6720.8320.5320.73383,570
1/18/201720.5420.6020.3320.37458,294
1/17/201720.5920.8620.4720.72478,327
1/13/201721.0521.1120.7320.86553,484
1/12/201721.2421.4121.0021.22756,165
1/11/201720.8521.4020.7521.39574,969
1/10/201721.3421.3821.1721.261,386,413
1/9/201721.1921.3521.1221.14393,873
1/6/201721.2021.2220.9821.09409,744
1/5/201721.2421.4621.2021.37398,724
1/4/201721.0521.2021.0021.08379,248
1/3/201720.9921.2120.9421.12423,265
12/30/201620.8120.9720.6920.74365,409
12/29/201620.4620.9620.4620.84412,614
12/28/201620.0420.4520.0120.41645,834
12/27/201620.0520.2520.0120.19325,204
12/23/201619.9920.2619.9920.10371,842
12/22/201619.9020.0219.6919.99518,402
12/21/201619.8219.8419.4819.61860,111
12/20/201619.3719.6219.3319.60585,063
12/19/201619.5019.6119.3919.48618,460
12/16/201619.4219.7619.3519.55757,967
12/15/201619.0319.4118.9919.35804,154
12/14/201619.8419.9819.4119.471,227,557
12/13/201619.6620.0619.6620.04952,947
12/12/201619.5119.6319.2919.481,149,370
12/9/201619.1619.5719.1319.461,370,197
12/8/201619.6519.7619.3519.55573,959
12/7/201619.8620.0619.6719.92512,072
12/6/201619.5319.9219.4819.81395,659
12/5/201619.5619.8119.5419.71388,617
12/2/201619.5919.8419.5419.56573,724
12/1/201619.9520.0619.3119.49963,704
11/30/201620.2220.4920.1820.29911,676
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center