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 (%)
Oct 31, 2002 0.5882 0.6083 0.5882 0.6083 27,184 +0.02(+2.58%)
Oct 30, 2002 0.5872 0.5930 0.5872 0.5930 55,415 +0.01(+2.48%)
Oct 29, 2002 0.5786 0.5796 0.5738 0.5786 332,492 +0.00(+0.00%)
Oct 28, 2002 0.5738 0.5786 0.5738 0.5786 158,927 +0.01(+2.20%)
Oct 25, 2002 0.5834 0.5834 0.5643 0.5662 35,549 -0.02(-2.95%)
Oct 24, 2002 0.5404 0.5834 0.5308 0.5834 694,261 +0.06(+11.93%)
Oct 23, 2002 0.5021 0.5212 0.5021 0.5212 28,230 +0.01(+2.83%)
Oct 22, 2002 0.4973 0.5069 0.4973 0.5069 9,410 +0.01(+2.91%)
Oct 21, 2002 0.5117 0.5117 0.4926 0.4926 32,412 -0.01(-2.83%)
Oct 18, 2002 0.5069 0.5069 0.5069 0.5069 0 +0.00(+0.00%)
Oct 17, 2002 0.5050 0.5069 0.4935 0.5069 31,367 +0.01(+1.73%)
Oct 16, 2002 0.4954 0.4983 0.4954 0.4983 4,182 -0.01(-1.33%)
Oct 15, 2002 0.5117 0.5126 0.4782 0.5050 73,190 +0.00(+0.57%)
Oct 14, 2002 0.5165 0.5165 0.5021 0.5021 15,683 -0.02(-4.55%)
Oct 11, 2002 0.5260 0.5260 0.5174 0.5260 11,501 +0.01(+1.85%)
Oct 10, 2002 0.5165 0.5165 0.5165 0.5165 2,091 -0.01(-1.82%)
Oct 09, 2002 0.5260 0.5260 0.5260 0.5260 3,136 -0.01(-1.79%)
Oct 08, 2002 0.5452 0.5452 0.5251 0.5356 83,645 -0.02(-3.61%)
Oct 07, 2002 0.5557 0.5557 0.5557 0.5557 0 +0.00(+0.00%)
Oct 04, 2002 0.5557 0.5557 0.5557 0.5557 1,045 -0.00(-0.85%)
Oct 03, 2002 0.5643 0.5691 0.5605 0.5605 452,733 -0.01(-1.18%)
Oct 02, 2002 0.5509 0.5691 0.5509 0.5672 151,608 +0.02(+3.13%)
Oct 01, 2002 0.5346 0.5499 0.5299 0.5499 25,093 +0.01(+1.95%)
Sep 30, 2002 0.5145 0.5452 0.5021 0.5394 27,812,286 +0.03(+6.42%)
Sep 27, 2002 0.5260 0.5260 0.5069 0.5069 26,139 -0.03(-5.19%)
Sep 26, 2002 0.5595 0.5595 0.5260 0.5346 9,932,959 -0.03(-4.93%)
Sep 25, 2002 0.5452 0.5624 0.5346 0.5624 673,350 +0.03(+5.00%)
Sep 24, 2002 0.5518 0.5518 0.5356 0.5356 246,755 -0.02(-4.27%)
Sep 23, 2002 0.6073 0.6073 0.5595 0.5595 75,281 -0.06(-9.30%)
Sep 20, 2002 0.6111 0.6169 0.6025 0.6169 234,208 +0.01(+2.22%)
Sep 19, 2002 0.6035 0.6035 0.6035 0.6035 3,136 -0.01(-1.56%)
Sep 18, 2002 0.6312 0.6312 0.6131 0.6131 13,592 -0.03(-4.33%)
Sep 17, 2002 0.6408 0.6408 0.6312 0.6408 400,455 +0.00(+0.00%)
Sep 16, 2002 0.6408 0.6408 0.6379 0.6408 62,734 +0.01(+1.21%)
Sep 13, 2002 0.6331 0.6331 0.6331 0.6331 2,091 -0.00(-0.15%)
Sep 12, 2002 0.6312 0.6341 0.6312 0.6341 8,364 +0.01(+1.22%)
Sep 11, 2002 0.6264 0.6264 0.6264 0.6264 1,045 -0.00(-0.76%)
Sep 10, 2002 0.6312 0.6312 0.6312 0.6312 3,136 -0.01(-1.49%)
Sep 09, 2002 0.6408 0.6408 0.6408 0.6408 20,911 +0.01(+1.52%)
Sep 06, 2002 0.6360 0.6360 0.6312 0.6312 10,455 -0.01(-2.22%)
Sep 05, 2002 0.6408 0.6456 0.6408 0.6456 25,093 +0.01(+1.50%)
Sep 04, 2002 0.6360 0.6360 0.6360 0.6360 587,612 +0.00(+0.76%)
Sep 03, 2002 0.6418 0.6418 0.6312 0.6312 18,820 -0.01(-1.64%)
Aug 30, 2002 0.6418 0.6418 0.6418 0.6418 1,045 -0.00(-0.59%)
Aug 29, 2002 0.6456 0.6456 0.6408 0.6456 7,319 -0.00(-0.74%)
Aug 28, 2002 0.6475 0.6504 0.6437 0.6504 189,249 +0.00(+0.44%)
Aug 27, 2002 0.6599 0.6647 0.6408 0.6475 125,468 -0.01(-1.88%)
Aug 26, 2002 0.6934 0.6934 0.6551 0.6599 418,229 +0.06(+9.35%)
Aug 23, 2002 0.6035 0.6035 0.6035 0.6035 7,319 +0.00(+0.00%)
Aug 22, 2002 0.6025 0.6121 0.5978 0.6035 209,114 -0.01(-1.41%)
Aug 21, 2002 0.6025 0.6121 0.6016 0.6121 43,914 +0.01(+2.40%)
Aug 20, 2002 0.5978 0.5978 0.5978 0.5978 0 +0.01(+2.29%)
Aug 16, 2002 0.5691 0.5844 0.5691 0.5844 27,184 +0.01(+1.83%)
Aug 15, 2002 0.5700 0.5738 0.5672 0.5738 23,002 +0.00(+0.00%)
Aug 14, 2002 0.5738 0.5738 0.5738 0.5738 24,048 +0.01(+1.69%)
Aug 13, 2002 0.6159 0.6159 0.5547 0.5643 212,251 -0.06(-9.23%)
Aug 12, 2002 0.6408 0.6408 0.6217 0.6217 52,278 +0.00(+0.00%)
Aug 07, 2002 0.6121 0.6217 0.6121 0.6217 2,460,237 +0.03(+4.84%)
Aug 06, 2002 0.5930 0.5930 0.5930 0.5930 0 +0.00(+0.00%)
Aug 05, 2002 0.5939 0.5939 0.5882 0.5930 88,873 -0.01(-1.74%)
Aug 02, 2002 0.5930 0.6121 0.5882 0.6035 277,077 +0.02(+2.77%)
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.