$19.14 -0.20 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 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
3/27/201519.2119.3918.9919.14562,241
3/26/201519.4819.5619.1319.34787,323
3/25/201519.9219.9919.4819.52496,664
3/24/201519.8719.9419.4619.62413,507
3/23/201519.3919.5619.2219.48431,978
3/20/201518.8819.3118.8619.20923,149
3/19/201518.7118.8518.3318.36351,794
3/18/201518.3819.1718.3319.08468,104
3/17/201517.8818.5617.8818.47355,816
3/16/201518.1218.2818.0218.16391,158
3/13/201517.8317.9117.4917.80449,622
3/12/201518.7118.8018.2018.35247,468
3/11/201518.0918.3718.0318.23228,581
3/10/201518.3218.3917.9618.281,011,389
3/9/201518.8618.9118.3918.39346,520
3/6/201519.0219.2018.9619.06221,772
3/5/201519.3419.5019.1519.44392,356
3/4/201519.8019.8319.0619.75484,752
3/3/201520.3120.5420.3020.45282,222
3/2/201520.6820.7220.1520.36250,134
2/27/201520.6420.9820.4720.88536,212
2/26/201520.3920.5219.9720.33337,417
2/25/201519.9820.3719.7520.32230,580
2/24/201519.8720.5519.6820.45393,587
2/23/201520.1120.1919.7519.94329,858
2/20/201519.8019.9919.6919.95226,366
2/19/201519.9820.3019.8520.20175,818
2/18/201520.4820.7220.2220.38274,590
2/17/201520.2820.5320.0620.46128,879
2/13/201520.1420.4020.0620.29268,668
2/12/201519.8920.2719.7920.24272,379
2/11/201519.2819.4418.9619.35464,570
2/10/201519.8519.9219.6219.88395,710
2/9/201519.8720.5319.8620.39621,907
2/6/201519.8520.2419.8320.16610,869
2/5/201519.7520.4119.7520.39557,346
2/4/201519.7120.0919.7019.92545,586
2/3/201519.9520.3419.8520.32675,448
2/2/201519.5620.1619.5620.12373,991
1/30/201519.3619.8119.3519.58569,769
1/29/201520.1520.2519.7320.21393,185
1/28/201520.0220.3419.8420.06787,891
1/27/201519.7520.4519.5520.44768,651
1/26/201520.1120.2019.9220.06338,614
1/23/201520.4920.5120.1920.23377,967
1/22/201520.6020.6020.0220.43567,024
1/21/201519.6320.3219.6220.11481,852
1/20/201519.2919.4219.1619.41302,388
1/16/201519.1119.5119.0719.39378,458
1/15/201519.1519.2218.6618.66274,754
1/14/201518.8919.0618.6318.99369,377
1/13/201518.5018.8818.4018.64345,041
1/12/201518.5218.5418.1618.34451,680
1/9/201518.6218.9018.5218.87488,805
1/8/201518.5618.9918.4718.76387,563
1/7/201518.8818.9418.5618.76535,007
1/6/201518.2018.3318.0818.26723,014
1/5/201518.3518.4018.0918.09539,922
1/2/201518.8918.9018.5018.66450,022
12/31/201419.2519.3218.9819.07507,445
12/30/201419.4819.5519.1519.32412,185
12/29/201419.0019.3318.9719.11482,892
12/26/201419.3619.4018.9519.17358,311
12/24/201419.2419.3919.1119.30223,343
12/23/201419.2119.3118.8319.19791,644
12/22/201419.0119.4718.9719.40561,312
12/19/201418.9919.2218.9219.09895,073
12/18/201418.9619.1918.8119.01351,227
12/17/201417.9719.1017.9518.92797,670
12/16/201417.7118.2717.4417.80753,393
12/15/201418.4218.4917.5118.23678,065
12/12/201418.7918.8118.2318.36439,467
12/11/201418.7919.0618.6518.82453,658
12/10/201419.1619.2018.7118.801,259,770
12/9/201419.2019.4718.8619.21749,396
12/8/201419.5919.5918.9118.93516,173
12/5/201419.6819.8919.2719.75323,311
12/4/201419.8119.9519.6719.84367,685
12/3/201420.3320.6920.2220.45459,362
12/2/201420.3020.3719.8119.99693,967
12/1/201420.7020.7219.8620.37920,502
11/28/201421.3721.4420.9821.22286,572
11/26/201421.6521.7521.4321.62316,949
11/25/201421.6821.9021.2721.45480,722
11/24/201421.6621.8721.1321.14466,551
11/21/201421.3422.2921.3322.18638,662
11/20/201420.9821.2820.6620.86358,723
11/19/201421.0621.0620.3320.98562,957
11/18/201420.1920.5420.0120.44423,401
11/17/201420.0420.0619.6819.79357,646
11/14/201419.8320.0019.7219.77358,007
11/13/201420.5620.5719.8920.00405,412
11/12/201420.7220.9720.3320.36357,725
11/11/201420.0720.3119.8620.22504,458
11/10/201420.4820.5020.0220.07338,340
11/7/201419.7220.1019.6020.09530,412
11/6/201420.2920.3119.6919.87509,337
11/5/201420.6021.2020.4920.90576,248
11/4/201420.8521.0720.4520.86536,446
11/3/201421.1221.1620.5720.68624,181
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center