ULTRAPAR HOLDINGS $22.93

down -0.70


19/6/2013 04:19 PM  |  NYSE : UGP  |  Industries : Transportation and Warehousing / Other Pipeline Transportation
Type:

UGP historical data

Date Open High Low Close Volume
6/19/2013 23.57 23.60 22.90 22.93 3621
6/18/2013 23.69 23.86 23.50 23.63 2234
6/17/2013 23.84 24.02 23.35 23.69 4539
6/14/2013 23.88 24.06 23.84 23.95 2774
6/13/2013 23.94 24.05 23.80 23.82 4242
6/12/2013 24.59 24.59 23.88 23.93 3378
6/11/2013 23.86 24.66 23.36 24.33 4571
6/10/2013 24.39 24.98 24.20 24.74 5072
6/7/2013 24.54 24.87 24.31 24.38 3120
6/6/2013 24.97 25.26 24.78 25.09 2548
6/5/2013 25.34 25.76 24.92 25.00 2712
6/4/2013 25.38 25.48 24.85 25.02 2550
6/3/2013 25.08 25.36 24.77 25.33 3616
5/31/2013 25.23 25.31 24.77 25.23 6062
5/30/2013 25.55 26.02 25.50 25.54 1192
5/29/2013 26.09 26.41 25.60 25.61 3914
5/28/2013 26.68 26.75 26.30 26.40 1607
5/24/2013 26.60 26.60 26.10 26.44 1957
5/23/2013 26.75 26.80 26.46 26.69 2667
5/22/2013 26.98 27.21 26.79 26.83 4992
5/21/2013 27.32 27.36 26.83 27.12 4735
5/20/2013 27.13 27.43 27.05 27.38 2275
5/17/2013 27.14 27.48 27.01 27.23 3074
5/16/2013 26.92 27.03 26.63 26.98 2939
5/15/2013 27.27 27.39 26.99 27.15 5436
5/14/2013 27.04 27.44 26.97 27.12 3563
5/13/2013 27.19 27.35 27.05 27.16 4566
5/10/2013 26.72 27.30 26.50 27.16 5126
5/9/2013 27.15 27.34 26.72 26.83 2665
5/8/2013 27.22 27.28 26.82 27.01 3162
5/7/2013 26.77 27.20 26.77 27.10 5693
5/6/2013 26.66 26.74 26.36 26.66 3159
5/3/2013 26.68 26.99 26.46 26.46 4423
5/2/2013 26.64 26.70 26.30 26.43 4331
5/1/2013 26.76 26.76 26.39 26.44 1640
4/30/2013 26.59 26.76 26.59 26.67 9050
4/29/2013 26.79 26.93 26.49 26.54 8204
4/26/2013 26.80 27.01 26.62 26.67 2241
4/25/2013 27.02 27.14 26.67 26.97 5316
4/24/2013 26.95 27.21 26.77 27.15 2008
4/23/2013 26.22 26.99 26.14 26.74 3353
4/22/2013 26.02 26.35 25.99 26.14 6658
4/19/2013 26.65 26.80 26.45 26.59 3364
4/18/2013 26.12 26.60 26.04 26.51 5421
4/17/2013 25.94 26.03 25.37 25.74 3437
4/16/2013 25.62 26.04 25.58 25.98 3907
4/15/2013 25.84 26.16 25.49 25.55 5460
4/12/2013 26.16 26.31 25.83 26.19 3417
4/11/2013 26.24 26.31 25.97 26.17 2118
4/10/2013 25.79 26.31 25.79 26.22 3539
4/9/2013 25.41 25.91 25.35 25.72 3333
4/8/2013 25.27 25.28 24.88 25.14 4203
4/5/2013 24.99 25.26 24.83 25.20 3388
4/4/2013 25.40 25.41 25.09 25.22 2916
4/3/2013 25.36 25.50 25.23 25.32 4185
4/2/2013 25.45 25.65 25.22 25.47 3923
4/1/2013 25.38 25.38 25.14 25.30 1536
3/28/2013 25.16 25.43 25.10 25.38 6956
3/27/2013 24.86 25.23 24.75 25.18 1931
3/26/2013 24.74 25.07 24.74 24.94 1986
3/25/2013 24.70 25.02 24.63 24.83 3927
3/22/2013 24.81 24.90 24.63 24.77 3241
3/21/2013 25.23 25.36 24.86 24.92 7628
3/20/2013 25.33 25.41 25.16 25.27 4298
3/19/2013 25.43 25.52 25.20 25.37 2909
3/18/2013 25.11 25.38 25.00 25.29 3815
3/15/2013 25.31 25.31 25.03 25.20 2231
3/14/2013 25.43 25.52 25.22 25.28 1614
3/13/2013 25.72 25.72 25.31 25.43 3926
3/12/2013 24.90 25.69 24.83 25.47 3625
3/11/2013 25.53 25.53 24.93 25.03 3118
3/8/2013 25.53 25.64 25.35 25.43 3901
3/7/2013 25.67 25.67 25.08 25.28 5223
3/6/2013 25.89 25.92 25.46 25.60 4437
3/5/2013 25.92 26.00 25.78 25.82 6186
3/4/2013 25.67 25.76 25.47 25.69 7839
3/1/2013 25.57 25.67 25.46 25.64 5150
2/28/2013 26.03 26.09 25.71 25.99 5254
2/27/2013 26.18 26.22 26.01 26.08 2790
2/26/2013 26.01 26.14 25.61 25.88 4756
2/25/2013 26.53 26.60 26.10 26.11 4063
2/22/2013 26.54 26.73 26.32 26.63 4032
2/21/2013 26.37 26.74 26.10 26.52 6524
2/20/2013 25.48 25.78 25.47 25.71 4537
2/19/2013 25.10 25.27 25.06 25.17 1995
2/15/2013 25.16 25.38 25.03 25.04 3636
2/14/2013 25.08 25.43 24.99 25.42 4258
2/13/2013 24.64 25.22 24.58 25.18 3675
2/12/2013 24.61 24.61 24.36 24.47 756
2/11/2013 24.87 24.96 24.38 24.49 908
2/8/2013 24.55 25.03 24.46 24.83 3894
2/7/2013 24.43 24.62 24.13 24.50 2626
2/6/2013 23.92 24.32 23.73 24.13 4924
2/5/2013 24.15 24.30 24.02 24.14 4084
2/4/2013 24.31 24.31 23.99 24.03 2209
2/1/2013 23.87 24.54 23.82 24.45 4100
1/31/2013 24.29 24.52 24.03 24.10 2625
1/30/2013 24.04 24.64 23.90 24.51 8272
1/29/2013 23.73 24.34 23.63 24.29 5715
1/28/2013 23.10 23.50 23.07 23.41 3435
Marketplace
Trading Center