Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapar Participacoes S.A. ADR (NY: UGP )

3.620 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.654 9.745 9.550 9.578 660,482 -0.16(-1.67%)
Jan 30, 2013 9.554 9.793 9.499 9.741 2,081,270 +0.09(+0.91%)
Jan 29, 2013 9.431 9.674 9.391 9.654 1,437,854 +0.35(+3.76%)
Jan 28, 2013 9.181 9.340 9.169 9.304 864,054 +0.16(+1.69%)
Jan 25, 2013 9.010 9.181 8.974 9.149 1,097,323 +0.19(+2.08%)
Jan 24, 2013 9.034 9.054 8.855 8.962 826,395 -0.09(-1.01%)
Jan 23, 2013 8.871 9.081 8.856 9.054 674,250 +0.17(+1.88%)
Jan 22, 2013 8.883 8.915 8.803 8.887 829,794 -0.05(-0.58%)
Jan 18, 2013 8.911 8.990 8.815 8.938 1,172,051 +0.00(+0.04%)
Jan 17, 2013 8.974 9.038 8.919 8.934 739,629 -0.03(-0.31%)
Jan 16, 2013 8.942 9.010 8.922 8.962 435,396 -0.08(-0.84%)
Jan 15, 2013 8.994 9.070 8.994 9.038 444,708 -0.01(-0.09%)
Jan 14, 2013 9.062 9.089 8.930 9.046 726,503 -0.05(-0.57%)
Jan 11, 2013 9.113 9.117 9.046 9.097 410,023 +0.00(+0.00%)
Jan 10, 2013 9.129 9.149 9.006 9.097 641,493 -0.04(-0.48%)
Jan 09, 2013 9.153 9.185 9.097 9.141 650,139 -0.01(-0.13%)
Jan 08, 2013 9.157 9.193 9.105 9.153 669,047 +0.01(+0.09%)
Jan 07, 2013 9.125 9.173 9.081 9.145 963,531 +0.04(+0.48%)
Jan 04, 2013 8.938 9.121 8.919 9.101 825,600 +0.21(+2.41%)
Jan 03, 2013 8.875 8.934 8.767 8.887 952,621 -0.09(-1.02%)
Jan 02, 2013 8.986 8.986 8.827 8.978 1,019,149 +0.12(+1.39%)
Dec 31, 2012 8.895 8.950 8.760 8.855 913,900 -0.02(-0.22%)
Dec 28, 2012 8.779 8.974 8.736 8.875 1,052,521 +0.07(+0.77%)
Dec 27, 2012 8.708 8.807 8.668 8.807 1,090,378 +0.23(+2.64%)
Dec 26, 2012 8.656 8.672 8.569 8.581 599,723 -0.04(-0.51%)
Dec 24, 2012 8.612 8.664 8.543 8.624 226,548 -0.06(-0.64%)
Dec 21, 2012 8.521 8.708 8.493 8.680 2,530,887 +0.09(+1.02%)
Dec 20, 2012 8.529 8.593 8.457 8.593 1,155,503 +0.05(+0.56%)
Dec 19, 2012 8.382 8.585 8.346 8.545 864,824 +0.21(+2.53%)
Dec 18, 2012 8.271 8.342 8.247 8.334 2,764,843 +0.09(+1.11%)
Dec 17, 2012 8.239 8.267 8.203 8.243 799,991 +0.03(+0.34%)
Dec 14, 2012 8.279 8.291 8.211 8.215 538,146 -0.06(-0.77%)
Dec 13, 2012 8.342 8.378 8.247 8.279 479,687 -0.06(-0.67%)
Dec 12, 2012 8.342 8.378 8.299 8.334 575,093 -0.06(-0.76%)
Dec 11, 2012 8.402 8.438 8.358 8.398 1,022,976 +0.01(+0.09%)
Dec 10, 2012 8.442 8.446 8.374 8.390 1,385,896 -0.10(-1.12%)
Dec 07, 2012 8.465 8.489 8.386 8.485 433,722 +0.01(+0.14%)
Dec 06, 2012 8.418 8.477 8.382 8.473 475,352 +0.06(+0.71%)
Dec 05, 2012 8.358 8.430 8.287 8.414 2,262,093 +0.16(+1.97%)
Dec 04, 2012 8.354 8.366 8.215 8.251 703,714 +0.08(+0.97%)
Nov 30, 2012 8.306 8.334 8.147 8.171 1,491,044 -0.24(-2.88%)
Nov 29, 2012 8.497 8.513 8.386 8.414 1,039,522 -0.12(-1.44%)
Nov 28, 2012 8.398 8.537 8.338 8.537 1,096,523 +0.17(+1.99%)
Nov 27, 2012 8.569 8.597 8.330 8.370 918,648 -0.21(-2.41%)
Nov 26, 2012 8.382 8.593 8.374 8.577 740,736 +0.22(+2.62%)
Nov 23, 2012 8.302 8.382 8.287 8.358 207,443 +0.09(+1.11%)
Nov 21, 2012 8.342 8.386 8.183 8.267 1,082,541 -0.14(-1.70%)
Nov 20, 2012 8.310 8.414 8.150 8.410 348,866 +0.07(+0.81%)
Nov 19, 2012 8.350 8.378 8.287 8.342 652,310 +0.10(+1.16%)
Nov 16, 2012 8.306 8.350 8.144 8.247 854,150 +0.04(+0.53%)
Nov 15, 2012 8.267 8.306 8.147 8.203 355,937 -0.08(-0.96%)
Nov 14, 2012 8.374 8.374 8.187 8.283 625,005 -0.09(-1.04%)
Nov 13, 2012 8.497 8.553 8.330 8.370 877,346 -0.17(-2.00%)
Nov 12, 2012 8.541 8.609 8.513 8.541 1,133,499 +0.06(+0.75%)
Nov 09, 2012 8.501 8.541 8.426 8.477 994,690 -0.02(-0.28%)
Nov 08, 2012 8.545 8.565 8.457 8.501 1,507,475 +0.08(+0.94%)
Nov 07, 2012 8.426 8.450 8.287 8.422 1,186,871 +0.10(+1.19%)
Nov 06, 2012 8.263 8.362 8.211 8.322 889,625 +0.11(+1.36%)
Nov 05, 2012 8.227 8.287 8.195 8.211 717,978 -0.03(-0.34%)
Nov 02, 2012 8.314 8.334 8.207 8.239 432,771 -0.08(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.