$20.16 -0.96 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 1, 2014 | 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
10/1/201420.8120.9320.1020.16506,709
9/30/201421.0621.2820.7421.12655,884
9/29/201421.0621.3321.0421.12465,929
9/26/201421.4222.2121.3521.97498,087
9/25/201421.8722.0421.4621.52342,174
9/24/201421.6722.4421.4922.22458,128
9/23/201421.9522.2821.5821.89431,996
9/22/201422.1622.4521.9122.19449,387
9/19/201423.1823.1822.5022.61460,475
9/18/201422.8923.2722.6122.86467,497
9/17/201423.9523.9823.2023.37346,219
9/16/201423.4924.2723.4223.92423,297
9/15/201423.2623.4922.9123.25376,800
9/12/201423.6923.7023.0423.30555,818
9/11/201424.3324.6224.2424.43315,186
9/10/201424.2724.3523.9424.28500,608
9/9/201424.3624.6724.1124.42471,121
9/8/201425.5625.5824.7024.79428,541
9/5/201425.4225.5225.2325.50239,978
9/4/201425.4525.5925.2825.35270,197
9/3/201425.2025.5025.1625.41301,773
9/2/201424.6625.2224.5825.00509,218
8/29/201425.2825.7325.1225.61337,231
8/28/201425.1725.3224.7424.88539,612
8/27/201425.1125.2624.9525.24203,287
8/26/201425.4225.4424.8525.10592,330
8/25/201424.9625.2524.8625.16234,813
8/22/201424.9125.0424.6824.81165,115
8/21/201425.1025.1924.8725.04267,912
8/20/201425.0925.2424.9325.00305,480
8/19/201424.6925.1424.6025.00278,261
8/18/201424.6424.8024.4024.69358,244
8/15/201424.3024.5424.0324.45374,959
8/14/201423.7024.0523.7023.98285,558
8/13/201424.3424.3723.8023.87480,334
8/12/201423.7124.2123.7024.16517,149
8/11/201423.3923.8023.3923.78581,021
8/8/201422.6923.1722.4523.04431,087
8/7/201423.0223.3422.7822.90601,167
8/6/201422.5422.6622.3422.53402,270
8/5/201422.6322.8622.3622.44526,071
8/4/201422.8422.9822.4822.95432,298
8/1/201422.8823.1322.5222.68377,358
7/31/201422.9623.2422.7322.89401,055
7/30/201423.7923.9823.2623.49339,720
7/29/201424.1324.1623.7023.88363,915
7/28/201424.1424.2823.8724.21240,623
7/25/201424.0824.2623.9824.14277,088
7/24/201424.0624.3924.0224.25309,589
7/23/201424.2324.2923.9624.11161,637
7/22/201424.3624.7824.3424.51292,869
7/21/201423.7924.2223.6424.15288,162
7/18/201423.9723.9723.6023.65292,502
7/17/201423.6423.6423.0023.18338,957
7/16/201424.1524.2123.5023.63250,608
7/15/201423.8924.0423.7223.96231,257
7/14/201423.7324.0023.7223.92210,799
7/11/201423.4023.6223.3123.45192,166
7/10/201423.2423.4123.1223.39160,633
7/9/201423.2123.4723.1623.3984,992
7/8/201423.3923.4123.1023.17146,580
7/7/201423.3523.3923.1223.20150,220
7/3/201422.8223.2122.7823.21246,832
7/2/201423.1523.3322.8622.99411,448
7/1/201423.6223.6823.2423.49446,046
6/30/201424.0124.0123.5723.60221,887
6/27/201423.8724.0923.7724.09241,529
6/26/201424.2324.2323.8824.00102,662
6/25/201424.3124.4323.9224.07198,442
6/24/201424.2524.5624.1824.18319,772
6/23/201424.1224.3223.9024.17144,310
6/20/201423.8724.1023.6924.07164,562
6/19/201423.9924.0923.7023.7764,553
6/18/201423.4924.1123.2224.02263,853
6/17/201423.4523.4623.1923.42144,867
6/16/201423.7723.8523.4023.52164,026
6/13/201423.9624.0223.6123.64195,715
6/12/201423.8623.9023.7523.8589,759
6/11/201424.3124.3223.8323.90239,607
6/10/201424.3124.3624.0124.20278,362
6/9/201423.8324.4623.7724.34219,399
6/6/201424.0524.0523.5123.67267,772
6/5/201423.5823.6723.2323.34139,153
6/4/201423.6523.6723.2523.36347,797
6/3/201423.6223.7723.4523.65450,451
6/2/201423.7423.7723.2823.49247,111
5/30/201423.8224.1923.7524.14749,289
5/29/201423.8224.1223.7024.02264,139
5/28/201423.7723.9323.4223.75212,096
5/27/201424.2024.2523.5023.52306,486
5/23/201424.2924.4323.9724.12149,959
5/22/201424.4424.4824.0924.36501,450
5/21/201423.9424.1323.8624.08562,695
5/20/201424.3524.5223.8724.05256,068
5/19/201424.6724.7124.2524.32480,687
5/16/201425.9625.9625.2925.34284,462
5/15/201425.9125.9625.5125.61348,361
5/14/201425.7526.4525.7426.18346,737
5/13/201425.6525.7125.4625.63210,950
5/12/201425.7125.8625.5525.83269,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center