Quantcast

Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) Historical Stock Prices

UGP 
$10.79
*  
0.01
0.09%
Get UGP Alerts
*Delayed - data as of Oct. 23, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.63 10.95 10.51 10.79 784,229
10/23/2018 10.63 10.95 10.51 10.79 785,283
10/22/2018 10.96 10.97 10.73 10.78 516,375
10/19/2018 10.63 10.77 10.6 10.71 1,140,858
10/18/2018 11.02 11.03 10.62 10.62 867,968
10/17/2018 10.69 11.17 10.65 11.05 1,084,633
10/16/2018 10.54 10.76 10.51 10.75 636,092
10/15/2018 10.8 10.83 10.37 10.37 1,028,530
10/12/2018 10.87 10.96 10.67 10.95 840,248
10/11/2018 10.99 11.05 10.5599 10.67 649,140
10/10/2018 11.55 11.56 10.99 11.01 1,285,351
10/09/2018 11.41 11.73 11.29 11.72 1,558,046
10/08/2018 11.07 11.445 10.99 11.25 1,444,265
10/05/2018 10.42 10.48 10.24 10.34 601,428
10/04/2018 10.25 10.3 9.985 10.19 581,681
10/03/2018 10.57 10.7 10.18 10.31 1,330,521
10/02/2018 9.55 10.02 9.44 9.92 792,102
10/01/2018 9.32 9.41 9.22 9.29 372,325
09/28/2018 9.47 9.55 9.22 9.26 844,707
09/27/2018 9.67 9.94 9.595 9.66 1,007,196
09/26/2018 9.32 9.75 9.31 9.59 1,179,591
09/25/2018 8.91 9.06 8.86 9.04 661,519
09/24/2018 9.11 9.25 9.04 9.13 833,972
09/21/2018 9.35 9.43 9.0373 9.12 2,134,536
09/20/2018 9.38 9.55 9.24 9.36 870,076
09/19/2018 9.4 9.74 9.34 9.46 817,487
09/18/2018 9.46 9.61 9.4 9.51 501,861
09/17/2018 9.21 9.62 9.19 9.56 745,014
09/14/2018 9.2 9.33 9.07 9.25 858,159
09/13/2018 9.18 9.33 9.01 9.06 842,122
09/12/2018 9.42 9.53 9.3 9.33 1,098,213
09/11/2018 9.09 9.24 8.88 9.2 854,592
09/10/2018 9.56 9.6 9.34 9.43 738,296
09/07/2018 9.64 9.83 9.43 9.59 735,514
09/06/2018 9.56 9.595 9.3 9.43 1,747,228
09/05/2018 9.63 9.65 9.41 9.48 1,532,181
09/04/2018 9.99 10.02 9.62 9.64 680,079
08/31/2018 10.08 10.33 9.93 10.22 797,744
08/30/2018 10.31 10.34 9.89 10.02 682,716
08/29/2018 10.4 10.585 10.26 10.57 467,020
08/28/2018 10.45 10.46 10.22 10.27 523,669
08/27/2018 10.38 10.76 10.38 10.64 597,393
08/24/2018 10.5 10.5 10.02 10.33 906,448
08/23/2018 10.65 10.9 10.43 10.48 599,281
08/22/2018 10.31 10.6 10.24 10.6 550,024
08/21/2018 10.74 10.89 10.34 10.38 775,802
08/20/2018 10.86 10.92 10.66 10.89 713,929
08/17/2018 11.07 11.1 10.75 11.03 471,656
08/16/2018 11.42 11.53 11.08 11.22 864,708
08/15/2018 11.03 11.1 10.68 10.88 764,660
08/14/2018 10.94 11.47 10.9 11.32 924,705
08/13/2018 10.5 10.735 10.41 10.66 718,022
08/10/2018 11 11.04 10.63 10.67 879,088
08/09/2018 11.66 11.69 11.31 11.56 595,867
08/08/2018 12.12 12.19 11.885 11.92 660,809
08/07/2018 12.16 12.59 12.045 12.1 818,948
08/06/2018 12.2 12.22 11.85 11.92 1,027,360
08/03/2018 11.83 12.41 11.8 12.13 1,216,932
08/02/2018 11.36 11.75 11.22 11.44 1,212,267
08/01/2018 10.84 10.9 10.57 10.59 1,194,663
07/31/2018 11.38 11.41 10.92 10.98 929,042
07/30/2018 11.9 11.92 11.69 11.86 480,437
07/27/2018 11.87 12.03 11.745 11.81 411,152
07/26/2018 11.97 12 11.56 11.62 704,256
07/25/2018 12.03 12.38 11.94 12.21 1,064,984
07/24/2018 11.22 11.72 11.22 11.7 569,430
07/23/2018 10.94 11.14 10.7 11.08 1,320,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UGP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio