$20.23 +0.20 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 4, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGP historical data

Date Open High Low Close Volume
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
4/13/201521.0821.3720.9721.09313,843
4/10/201521.4321.5221.2721.42352,157
4/9/201521.7621.8521.4421.49532,723
4/8/201521.5021.6921.3021.49372,103
4/7/201521.1621.2820.9021.05237,153
4/6/201521.1721.5121.1421.24391,653
4/2/201521.0221.2520.4520.84885,051
4/1/201520.6620.9320.5820.74441,187
3/31/201519.9120.2619.8220.20776,309
3/30/201519.3119.7819.2619.74623,602
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
  • 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!