Ultrapar Participacoes S.A. Historical Stock Prices

UGP 
$24.11
*  
0.40
1.63%
Get UGP Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading UGP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.23  24.29  23.96  24.11 161,637
07/22/2014 24.36 24.78 24.34 24.51 292,869
07/21/2014 23.79 24.22 23.64 24.15 288,162
07/18/2014 23.97 23.97 23.6 23.65 292,502
07/17/2014 23.64 23.64 23 23.18 338,957
07/16/2014 24.15 24.2115 23.5 23.63 250,608
07/15/2014 23.89 24.04 23.72 23.96 231,257
07/14/2014 23.73 24 23.72 23.92 210,799
07/11/2014 23.4 23.62 23.31 23.45 192,166
07/10/2014 23.24 23.41 23.12 23.39 160,633
07/09/2014 23.21 23.47 23.16 23.39 84,992
07/08/2014 23.39 23.41 23.1 23.17 146,580
07/07/2014 23.35 23.39 23.12 23.2 150,220
07/03/2014 22.82 23.21 22.78 23.21 246,832
07/02/2014 23.15 23.33 22.86 22.99 411,448
07/01/2014 23.62 23.68 23.24 23.49 446,046
06/30/2014 24.01 24.01 23.57 23.6 221,887
06/27/2014 23.87 24.09 23.77 24.09 241,529
06/26/2014 24.23 24.23 23.88 24 102,662
06/25/2014 24.31 24.43 23.92 24.07 198,442
06/24/2014 24.25 24.56 24.18 24.18 319,772
06/23/2014 24.12 24.32 23.9 24.17 144,310
06/20/2014 23.87 24.1 23.69 24.07 164,562
06/19/2014 23.99 24.089 23.7 23.77 64,553
06/18/2014 23.49 24.11 23.22 24.02 263,853
06/17/2014 23.45 23.46 23.19 23.42 144,867
06/16/2014 23.77 23.85 23.4 23.52 164,026
06/13/2014 23.96 24.02 23.605 23.64 195,715
06/12/2014 23.86 23.9 23.75 23.85 89,759
06/11/2014 24.31 24.32 23.831 23.9 239,607
06/10/2014 24.31 24.36 24.01 24.2 278,362
06/09/2014 23.83 24.46 23.77 24.34 219,399
06/06/2014 24.05 24.05 23.505 23.67 267,772
06/05/2014 23.58 23.67 23.23 23.34 139,153
06/04/2014 23.65 23.67 23.25 23.36 347,797
06/03/2014 23.62 23.77 23.45 23.65 450,451
06/02/2014 23.74 23.77 23.28 23.49 247,111
05/30/2014 23.82 24.185 23.75 24.14 749,289
05/29/2014 23.82 24.12 23.7 24.02 264,139
05/28/2014 23.77 23.93 23.42 23.75 212,096
05/27/2014 24.2 24.25 23.5 23.52 305,567
05/23/2014 24.29 24.43 23.97 24.12 149,959
05/22/2014 24.44 24.48 24.09 24.36 501,450
05/21/2014 23.94 24.125 23.86 24.08 562,695
05/20/2014 24.35 24.52 23.87 24.05 256,068
05/19/2014 24.67 24.71 24.25 24.32 480,687
05/16/2014 25.96 25.96 25.29 25.34 284,462
05/15/2014 25.91 25.96 25.51 25.61 348,361
05/14/2014 25.75 26.45 25.74 26.18 346,737
05/13/2014 25.65 25.71 25.46 25.63 210,950
05/12/2014 25.71 25.86 25.55 25.83 269,653
05/09/2014 25.62 25.65 25.26 25.39 255,370
05/08/2014 26.21 26.33 25.56 25.67 246,386
05/07/2014 26.16 26.25 25.67 26.04 266,907
05/06/2014 25.65 26.25 25.6 26.03 226,014
05/05/2014 25.22 25.67 25.21 25.41 368,776
05/02/2014 25.07 25.75 25 25.71 398,114
05/01/2014 24.92 25.11 24.81 24.98 82,224
04/30/2014 24.94 25.09 24.76 24.89 128,989
04/29/2014 25.09 25.49 24.945 25.02 412,027
04/28/2014 24.83 24.97 24.68 24.91 240,715
04/25/2014 25.17 25.17 24.75 24.95 343,217
04/24/2014 25.33 25.33 24.73 25.13 252,808
04/23/2014 25.31 25.34 24.97 25.26 589,808
04/22/2014 25.26 25.42 25.13 25.26 328,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?