$17.01 +0.01 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 2, 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
9/2/201516.9817.0616.7517.01820,290
9/1/201517.0017.2316.8917.00962,033
8/31/201517.0217.5516.8217.461,128,412
8/28/201517.7818.0517.4317.821,117,510
8/27/201517.6518.2117.5818.06899,589
8/26/201516.7717.2716.5717.24988,945
8/25/201517.3017.3516.6016.60705,660
8/24/201516.4317.3016.3516.76849,095
8/21/201517.9417.9417.4617.49698,092
8/20/201518.1318.2917.9418.15494,159
8/19/201518.2818.4217.8918.26906,334
8/18/201518.5318.6718.4418.45453,820
8/17/201518.7718.9818.6418.69315,898
8/14/201518.9218.9518.7818.81471,102
8/13/201519.0719.1218.7218.78526,984
8/12/201518.8719.4918.6919.35894,532
8/11/201519.0119.0918.5918.93687,504
8/10/201518.8819.5218.8419.48635,213
8/7/201519.2819.3218.5918.86769,782
8/6/201519.8619.8619.4619.57510,792
8/5/201520.3420.4520.1320.20495,919
8/4/201520.0720.2819.9320.23313,446
8/3/201520.3120.3519.9620.03327,026
7/31/201520.6520.8120.4220.50706,810
7/30/201520.2620.4319.9620.33526,131
7/29/201519.8520.4019.7120.32606,090
7/28/201519.8920.0419.3219.87729,102
7/27/201519.9119.9819.6519.77365,478
7/24/201520.2120.2419.9120.10297,426
7/23/201520.5920.9220.3120.38572,622
7/22/201521.0921.1320.8221.04395,464
7/21/201521.0521.3621.0221.20406,665
7/20/201520.8121.1120.7620.98498,927
7/17/201521.4621.4620.9021.10457,954
7/16/201521.8721.9121.3321.47414,770
7/15/201521.4121.7621.3121.70485,626
7/14/201521.3021.5721.1921.46421,234
7/13/201521.1621.3520.9221.32441,566
7/10/201520.5421.1420.4621.03714,884
7/9/201520.5820.7220.3720.37286,361
7/8/201520.4220.5220.1520.19400,670
7/7/201520.6520.7020.1520.68623,478
7/6/201520.7020.9220.5820.86479,991
7/2/201520.7921.1420.7921.11583,188
7/1/201521.1321.1720.4820.65881,969
6/30/201521.2021.3220.9721.02635,907
6/29/201520.8321.1320.7720.97529,266
6/26/201521.3521.4721.1121.18560,571
6/25/201521.6621.6821.2121.35397,067
6/24/201521.9522.0521.5521.60472,291
6/23/201521.9422.0221.7821.95357,362
6/22/201522.2822.3722.0222.06307,536
6/19/201522.3122.4121.9521.95680,602
6/18/201522.6322.7422.3122.47389,726
6/17/201522.0422.4921.8922.39437,392
6/16/201522.0522.3021.9322.18429,126
6/15/201521.6521.9021.4821.85453,827
6/12/201521.8921.9021.5321.84390,342
6/11/201521.8322.0721.5522.05425,143
6/10/201522.6322.6321.8521.95686,601
6/9/201522.0522.1021.7922.01550,301
6/8/201522.3422.3622.0322.12341,705
6/5/201521.6922.1821.4721.91621,945
6/4/201522.0822.1921.7221.80422,136
6/3/201522.4822.4822.1122.20360,960
6/2/201522.0222.3721.9422.37489,421
6/1/201521.6321.8721.4521.79332,589
5/29/201522.0822.2521.5321.63760,931
5/28/201522.0022.1521.8222.15436,976
5/27/201522.1022.3821.7922.34652,416
5/26/201522.7322.8622.3122.50488,527
5/22/201523.7623.7923.1023.26528,177
5/21/201523.7723.9123.6223.82322,766
5/20/201523.7724.0623.5023.97332,860
5/19/201523.8523.8823.5523.68407,048
5/18/201524.4824.5324.0524.06534,753
5/15/201524.2624.5223.9124.50542,653
5/14/201523.8224.1523.7824.07756,941
5/13/201523.9123.9523.4123.51327,317
5/12/201523.3323.7723.2523.65345,984
5/11/201523.9723.9723.2423.43477,097
5/8/201523.4724.3123.3423.96547,061
5/7/201523.8223.8222.9223.28674,202
5/6/201523.1323.2322.8423.08327,191
5/5/201522.6322.9622.6222.82362,515
5/4/201523.0023.1322.6522.82372,409
5/1/201522.9123.2522.6722.98235,012
4/30/201522.6922.8622.2922.84682,316
4/29/201522.5022.7722.3122.70507,827
4/28/201523.0723.1722.7622.81282,170
4/27/201523.1023.2922.9723.06371,644
4/24/201522.6823.0222.5522.98362,327
4/23/201521.9622.7621.9222.68280,233
4/22/201521.7422.1721.6622.08259,219
4/21/201521.6921.8921.6521.68139,226
4/20/201521.6121.7421.3921.60412,046
4/17/201521.5821.6321.3221.58516,773
4/16/201522.1022.1921.8622.14247,843
4/15/201521.7122.1621.6222.10270,870
4/14/201521.4421.6521.2121.62224,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!