$21.46 -0.55 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 1, 2016 | 12:59 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
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
5/3/201620.0720.1519.9220.01338,142
5/2/201620.6220.6920.2920.42329,590
4/29/201621.2121.2120.7120.98592,286
4/28/201620.8520.9620.6620.72600,922
4/27/201620.6320.6820.1920.49564,232
4/26/201620.5620.5820.3220.52425,585
4/25/201620.6220.6420.3320.50357,188
4/22/201620.1220.6520.0920.58545,272
4/21/201620.4420.4720.0520.07370,809
4/20/201620.3720.5520.1320.32722,952
4/19/201620.5820.9420.5720.93462,216
4/18/201620.0520.5519.9920.40625,542
4/15/201620.6020.6820.3520.57417,623
4/14/201620.6720.7920.4520.75487,661
4/13/201620.5420.7620.3820.73496,288
4/12/201620.2520.5820.1920.51551,679
4/11/201620.1120.2520.0020.15594,475
4/8/201619.7419.8819.6519.85547,609
4/7/201618.8719.1718.8519.11396,901
4/6/201618.5719.1418.5519.14455,390
4/5/201618.6218.8718.5818.84442,272
4/4/201618.9619.1218.6218.75443,720
4/1/201619.0719.5018.9819.47344,892
3/31/201619.6419.7719.2019.28708,323
3/30/201619.6319.9219.5119.62376,923
3/29/201619.1019.4818.9919.43450,112
3/28/201619.2319.3018.9719.24269,934
3/24/201618.7118.8118.5318.81284,452
3/23/201618.8719.0918.7518.88401,918
3/22/201618.7219.2118.7219.10374,973
3/21/201618.9219.0718.8419.02264,020
3/18/201619.1219.1618.5318.98613,868
3/17/201618.4719.2318.3319.02907,677
3/16/201617.2917.7517.0517.721,143,572
3/15/201617.5817.9117.2917.49595,351
3/14/201618.0618.3317.9818.12494,049
3/11/201618.2718.5418.2718.48391,695
3/10/201617.8418.3317.7318.32851,529
3/9/201617.7818.0417.6717.85653,438
3/8/201617.5317.6217.2917.451,067,363
3/7/201617.4217.5717.3517.56503,496
3/4/201617.7517.7817.4017.70894,301
3/3/201616.6817.3116.6417.25457,193
3/2/201616.2016.6816.2016.59435,840
3/1/201615.7916.3315.7016.22430,940
2/29/201615.6815.8215.5515.59561,986
2/26/201615.7615.7615.3015.40432,288
2/25/201615.6415.6715.2615.53361,172
2/24/201615.1015.7115.0015.66630,662
2/23/201615.6915.7415.4815.531,050,928
2/22/201615.6815.8115.6015.71496,538
2/19/201615.0615.1714.8915.15384,224
2/18/201615.3615.3915.1215.25563,022
2/17/201614.7015.2314.6715.06394,052
2/16/201614.4614.5914.3314.52359,684
2/12/201614.4614.6114.3514.61416,679
2/11/201614.2914.4614.0014.15437,708
2/10/201614.3914.7414.3914.51463,029
2/9/201614.3014.5114.1714.37352,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center