$21.62 +0.17 (%) Ultrapar Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 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
11/26/201421.6521.7521.4321.62316,949
11/25/201421.6821.9021.2721.45480,722
11/24/201421.6621.8721.1321.14466,551
11/21/201421.3422.2921.3322.18638,662
11/20/201420.9821.2820.6620.86358,723
11/19/201421.0621.0620.3320.98562,957
11/18/201420.1920.5420.0120.44423,401
11/17/201420.0420.0619.6819.79357,646
11/14/201419.8320.0019.7219.77358,007
11/13/201420.5620.5719.8920.00405,412
11/12/201420.7220.9720.3320.36357,725
11/11/201420.0720.3119.8620.22504,458
11/10/201420.4820.5020.0220.07338,340
11/7/201419.7220.1019.6020.09530,412
11/6/201420.2920.3119.6919.87509,337
11/5/201420.6021.2020.4920.90576,248
11/4/201420.8521.0720.4520.86536,446
11/3/201421.1221.1620.5720.68624,181
10/31/201420.9221.7820.9021.70719,384
10/30/201421.1321.2620.7421.16477,488
10/29/201420.7920.9820.2120.39436,971
10/28/201420.1520.8619.9520.57741,833
10/27/201418.6419.6518.5019.33847,717
10/24/201419.5620.5619.4020.12634,681
10/23/201419.3319.6718.9519.21733,348
10/22/201420.0220.2119.6819.89380,163
10/21/201419.6520.1719.6019.89869,425
10/20/201420.6320.7820.3320.47278,644
10/17/201420.5421.2820.2321.13709,852
10/16/201419.8220.4319.2220.051,057,798
10/15/201420.6820.7620.0120.43793,035
10/14/201421.8021.9121.3621.39502,965
10/13/201421.8322.1821.4621.70542,377
10/10/201421.4021.6820.9921.02352,440
10/9/201422.4922.5621.6921.74413,526
10/8/201422.1222.2721.3022.13471,931
10/7/201422.3722.6421.6121.72534,000
10/6/201422.4022.5221.5521.90973,282
10/3/201419.9020.2719.7420.19529,916
10/2/201419.9920.3219.7219.99781,267
10/1/201420.8120.9320.1020.16506,709
9/30/201421.0621.2820.7421.12661,754
9/29/201421.0621.3321.0421.12472,212
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center