$22.35 -0.15 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGP historical data

Date Open High Low Close Volume
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
3/11/201518.0918.3718.0318.23228,581
3/10/201518.3218.3917.9618.281,011,389
3/9/201518.8618.9118.3918.39346,520
3/6/201519.0219.2018.9619.06221,772
3/5/201519.3419.5019.1519.44392,356
3/4/201519.8019.8319.0619.75484,752
3/3/201520.3120.5420.3020.45282,222
3/2/201520.6820.7220.1520.36250,134
2/27/201520.6420.9820.4720.88536,212
2/26/201520.3920.5219.9720.33337,417
2/25/201519.9820.3719.7520.32230,580
2/24/201519.8720.5519.6820.45393,587
2/23/201520.1120.1919.7519.94329,858
2/20/201519.8019.9919.6919.95226,366
2/19/201519.9820.3019.8520.20175,818
2/18/201520.4820.7220.2220.38274,590
2/17/201520.2820.5320.0620.46128,879
2/13/201520.1420.4020.0620.29268,668
2/12/201519.8920.2719.7920.24272,379
2/11/201519.2819.4418.9619.35464,570
2/10/201519.8519.9219.6219.88395,710
2/9/201519.8720.5319.8620.39621,907
2/6/201519.8520.2419.8320.16610,869
2/5/201519.7520.4119.7520.39557,346
2/4/201519.7120.0919.7019.92545,586
2/3/201519.9520.3419.8520.32675,448
2/2/201519.5620.1619.5620.12373,991
1/30/201519.3619.8119.3519.58569,769
1/29/201520.1520.2519.7320.21393,185
1/28/201520.0220.3419.8420.06787,891
1/27/201519.7520.4519.5520.44768,651
1/26/201520.1120.2019.9220.06338,614
1/23/201520.4920.5120.1920.23377,967
1/22/201520.6020.6020.0220.43567,024
1/21/201519.6320.3219.6220.11481,852
1/20/201519.2919.4219.1619.41302,388
1/16/201519.1119.5119.0719.39378,458
1/15/201519.1519.2218.6618.66274,754
1/14/201518.8919.0618.6318.99369,377
1/13/201518.5018.8818.4018.64345,041
1/12/201518.5218.5418.1618.34451,680
1/9/201518.6218.9018.5218.87488,805
1/8/201518.5618.9918.4718.76387,563
1/7/201518.8818.9418.5618.76535,007
1/6/201518.2018.3318.0818.26723,014
1/5/201518.3518.4018.0918.09539,922
1/2/201518.8918.9018.5018.66450,022
12/31/201419.2519.3218.9819.07507,445
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center