Ultrapar Participacoes S.A. Historical Stock Prices

UGP 
$19.17
*  
0.13
0.67%
Get UGP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading UGP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    UGP Pre-Market
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.35  19.40  18.95  19.17 358,311
12/26/2014 19.36 19.4 18.95 19.17 358,311
12/24/2014 19.24 19.39 19.11 19.3 223,343
12/23/2014 19.21 19.31 18.83 19.19 791,644
12/22/2014 19.01 19.47 18.97 19.4 561,312
12/19/2014 18.99 19.22 18.92 19.09 895,073
12/18/2014 18.96 19.19 18.81 19.01 351,227
12/17/2014 17.97 19.095 17.95 18.92 797,670
12/16/2014 17.71 18.27 17.44 17.8 752,993
12/15/2014 18.42 18.49 17.51 18.23 677,765
12/12/2014 18.79 18.81 18.23 18.36 439,467
12/11/2014 18.79 19.06 18.645 18.82 453,658
12/10/2014 19.16 19.2 18.71 18.8 1,259,770
12/09/2014 19.2 19.47 18.86 19.21 749,396
12/08/2014 19.59 19.59 18.91 18.93 516,173
12/05/2014 19.68 19.89 19.27 19.75 321,457
12/04/2014 19.81 19.95 19.67 19.84 367,685
12/03/2014 20.33 20.69 20.22 20.45 459,362
12/02/2014 20.3 20.37 19.81 19.99 693,967
12/01/2014 20.7 20.72 19.86 20.37 920,502
11/28/2014 21.37 21.44 20.98 21.22 286,572
11/26/2014 21.65 21.75 21.43 21.62 316,949
11/25/2014 21.68 21.9 21.27 21.45 480,722
11/24/2014 21.66 21.87 21.13 21.14 466,551
11/21/2014 21.34 22.29 21.33 22.18 638,662
11/20/2014 20.98 21.28 20.66 20.86 358,723
11/19/2014 21.06 21.06 20.33 20.98 562,957
11/18/2014 20.19 20.54 20.01 20.44 423,401
11/17/2014 20.04 20.06 19.68 19.79 357,646
11/14/2014 19.83 20 19.72 19.77 358,007
11/13/2014 20.56 20.57 19.89 20 405,412
11/12/2014 20.72 20.965 20.33 20.36 357,725
11/11/2014 20.07 20.31 19.86 20.22 504,458
11/10/2014 20.48 20.5 20.02 20.07 338,340
11/07/2014 19.72 20.1 19.6 20.09 530,412
11/06/2014 20.29 20.31 19.69 19.87 509,337
11/05/2014 20.6 21.2 20.49 20.9 576,248
11/04/2014 20.85 21.07 20.45 20.86 536,446
11/03/2014 21.12 21.16 20.57 20.68 624,181
10/31/2014 20.92 21.78 20.9 21.7 719,384
10/30/2014 21.13 21.26 20.74 21.16 480,835
10/29/2014 20.79 20.98 20.21 20.39 436,971
10/28/2014 20.15 20.86 19.95 20.57 741,833
10/27/2014 18.64 19.645 18.5 19.33 847,717
10/24/2014 19.56 20.56 19.4 20.12 634,681
10/23/2014 19.33 19.67 18.95 19.21 733,348
10/22/2014 20.02 20.21 19.68 19.89 380,163
10/21/2014 19.65 20.17 19.6 19.89 869,425
10/20/2014 20.63 20.78 20.33 20.47 278,644
10/17/2014 20.54 21.28 20.23 21.13 709,852
10/16/2014 19.82 20.4268 19.22 20.05 1,057,798
10/15/2014 20.68 20.76 20.01 20.43 793,035
10/14/2014 21.8 21.91 21.355 21.39 502,965
10/13/2014 21.83 22.18 21.46 21.7 542,377
10/10/2014 21.4 21.68 20.99 21.02 352,440
10/09/2014 22.49 22.56 21.69 21.74 403,432
10/08/2014 22.12 22.27 21.3 22.13 471,931
10/07/2014 22.37 22.64 21.61 21.72 534,000
10/06/2014 22.4 22.52 21.55 21.9 973,282
10/03/2014 19.9 20.27 19.74 20.19 529,916
10/02/2014 19.99 20.32 19.72 19.99 781,267
10/01/2014 20.81 20.93 20.1 20.16 506,709
09/30/2014 21.06 21.28 20.74 21.12 661,754
09/29/2014 21.06 21.325 21.04 21.12 470,358
09/26/2014 21.42 22.21 21.35 21.97 498,087
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?