$20.32 +0.03 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 6, 2016 | 12:39 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
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
2/8/201614.5514.5614.2314.52342,989
2/5/201615.0715.1014.6514.78511,827
2/4/201615.2315.3414.8915.11754,311
2/3/201614.5214.7314.2514.71810,643
2/2/201614.4514.4714.1414.14459,708
2/1/201614.3714.8214.3014.74601,517
1/29/201614.7314.9614.5614.95796,033
1/28/201614.2114.3113.8714.09418,482
1/27/201613.5714.0113.5413.87602,097
1/26/201613.4813.7313.3013.71571,382
1/25/201613.9314.2413.7513.75559,549
1/22/201613.4614.0813.4614.08647,710
1/21/201613.0713.3412.9613.14631,593
1/20/201613.3113.4512.9313.31626,647
1/19/201613.4913.5913.3513.48595,529
1/15/201613.3513.6913.2913.58815,860
1/14/201613.7113.9813.6313.921,032,826
1/13/201614.0414.1113.5513.55762,456
1/12/201613.8813.9113.5213.89606,826
1/11/201614.2714.3213.6213.73674,995
1/8/201614.2114.2513.9513.96560,529
1/7/201614.1314.3213.8513.85521,078
1/6/201614.4314.6814.4114.50522,811
1/5/201614.4314.7114.2914.63545,660
1/4/201614.6414.6514.1914.35963,972
12/31/201515.2415.3415.1815.25415,109
12/30/201515.6115.6915.3215.33376,747
12/29/201516.3416.3915.8916.04307,231
12/28/201516.0516.2615.9816.19303,718
12/24/201516.0316.1215.9416.03180,938
12/23/201515.6816.0815.6816.08447,739
12/22/201515.5115.7215.4315.53896,325
12/21/201515.7715.7915.3515.52581,861
12/18/201515.8515.9915.5315.55729,765
12/17/201516.4916.5515.8215.92657,031
12/16/201515.6816.4015.5816.271,031,999
12/15/201516.1616.2615.9216.07379,647
12/14/201516.0816.1415.8916.08441,802
12/11/201516.5516.5516.2016.26396,449
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center