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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 1.808 1.859 1.808 1.859 289,624 +0.05(+2.86%)
Oct 30, 2006 1.870 1.870 1.808 1.808 305,307 -0.07(-3.72%)
Oct 27, 2006 1.875 1.877 1.818 1.877 219,570 +0.00(+0.15%)
Oct 26, 2006 1.859 1.890 1.841 1.875 248,846 +0.03(+1.50%)
Oct 25, 2006 1.908 1.908 1.839 1.847 222,707 -0.05(-2.72%)
Oct 24, 2006 1.908 1.912 1.894 1.898 101,420 -0.02(-1.19%)
Oct 23, 2006 1.884 1.922 1.872 1.921 203,887 +0.05(+2.60%)
Oct 20, 2006 1.798 1.875 1.773 1.873 284,396 +0.07(+4.15%)
Oct 19, 2006 1.797 1.798 1.770 1.798 317,854 +0.00(+0.16%)
Oct 18, 2006 1.768 1.798 1.761 1.795 157,881 +0.03(+1.68%)
Oct 17, 2006 1.753 1.767 1.744 1.766 80,509 +0.00(+0.27%)
Oct 16, 2006 1.774 1.784 1.711 1.761 422,412 -0.02(-1.13%)
Oct 13, 2006 1.790 1.790 1.766 1.781 392,090 -0.01(-0.80%)
Oct 12, 2006 1.755 1.807 1.752 1.795 281,259 +0.05(+2.79%)
Oct 11, 2006 1.750 1.764 1.723 1.746 178,793 -0.01(-0.76%)
Oct 10, 2006 1.768 1.769 1.745 1.760 1,392,705 +0.00(+0.00%)
Oct 09, 2006 1.721 1.766 1.714 1.760 1,080,078 +0.04(+2.28%)
Oct 06, 2006 1.736 1.736 1.697 1.721 195,522 -0.01(-0.55%)
Oct 05, 2006 1.723 1.740 1.709 1.730 103,511 +0.01(+0.50%)
Oct 04, 2006 1.707 1.724 1.680 1.722 564,610 +0.03(+1.58%)
Oct 03, 2006 1.702 1.715 1.683 1.695 656,620 -0.00(-0.28%)
Oct 02, 2006 1.672 1.721 1.672 1.700 320,991 +0.00(+0.17%)
Sep 29, 2006 1.700 1.712 1.693 1.697 322,037 -0.00(-0.17%)
Sep 28, 2006 1.707 1.707 1.668 1.700 187,157 +0.00(+0.11%)
Sep 27, 2006 1.712 1.714 1.664 1.698 389,999 -0.00(-0.28%)
Sep 26, 2006 1.631 1.702 1.627 1.702 560,428 +0.07(+4.58%)
Sep 25, 2006 1.641 1.658 1.607 1.628 102,466 -0.01(-0.76%)
Sep 22, 2006 1.699 1.699 1.626 1.640 328,310 -0.06(-3.33%)
Sep 21, 2006 1.712 1.722 1.675 1.697 593,886 -0.01(-0.34%)
Sep 20, 2006 1.720 1.734 1.697 1.702 473,645 -0.01(-0.61%)
Sep 19, 2006 1.726 1.726 1.700 1.713 120,241 -0.02(-1.32%)
Sep 18, 2006 1.735 1.740 1.730 1.736 57,506 -0.00(-0.17%)
Sep 15, 2006 1.729 1.750 1.719 1.739 235,254 +0.01(+0.83%)
Sep 14, 2006 1.713 1.745 1.713 1.724 325,173 -0.01(-0.66%)
Sep 13, 2006 1.717 1.742 1.702 1.736 277,077 +0.03(+1.68%)
Sep 12, 2006 1.651 1.712 1.640 1.707 224,798 +0.04(+2.35%)
Sep 11, 2006 1.696 1.710 1.647 1.668 255,120 -0.05(-2.73%)
Sep 08, 2006 1.736 1.749 1.703 1.715 242,573 -0.04(-2.55%)
Sep 07, 2006 1.731 1.767 1.727 1.760 231,072 +0.03(+1.83%)
Sep 06, 2006 1.741 1.751 1.727 1.728 196,568 -0.01(-0.71%)
Sep 05, 2006 1.706 1.741 1.703 1.741 378,498 +0.02(+1.45%)
Sep 01, 2006 1.722 1.748 1.695 1.716 686,942 -0.01(-0.39%)
Aug 31, 2006 1.688 1.722 1.665 1.722 270,803 +0.04(+2.62%)
Aug 30, 2006 1.631 1.679 1.625 1.679 936,834 +0.04(+2.51%)
Aug 29, 2006 1.607 1.646 1.594 1.637 241,527 +0.03(+2.03%)
Aug 28, 2006 1.588 1.612 1.566 1.605 419,275 +0.02(+1.08%)
Aug 25, 2006 1.607 1.613 1.587 1.588 158,927 -0.02(-1.43%)
Aug 24, 2006 1.629 1.630 1.587 1.611 294,852 -0.01(-0.88%)
Aug 23, 2006 1.683 1.683 1.621 1.625 279,168 -0.04(-2.36%)
Aug 22, 2006 1.693 1.702 1.644 1.664 365,951 -0.04(-2.14%)
Aug 21, 2006 1.704 1.706 1.686 1.700 245,710 +0.00(+0.17%)
Aug 18, 2006 1.708 1.719 1.679 1.698 729,811 -0.02(-1.11%)
Aug 17, 2006 1.676 1.717 1.665 1.717 347,130 +0.04(+2.69%)
Aug 16, 2006 1.648 1.679 1.632 1.672 428,685 +0.02(+1.51%)
Aug 15, 2006 1.635 1.652 1.626 1.647 373,270 +0.02(+1.00%)
Aug 14, 2006 1.646 1.646 1.622 1.631 300,079 -0.00(-0.12%)
Aug 11, 2006 1.626 1.645 1.620 1.633 393,136 +0.02(+1.49%)
Aug 10, 2006 1.626 1.626 1.587 1.609 355,495 -0.04(-2.61%)
Aug 09, 2006 1.646 1.679 1.640 1.652 480,964 +0.03(+1.89%)
Aug 08, 2006 1.562 1.626 1.554 1.621 1,661,418 +0.07(+4.57%)
Aug 07, 2006 1.525 1.569 1.525 1.550 182,975 +0.02(+1.19%)
Aug 04, 2006 1.524 1.554 1.516 1.532 443,323 +0.04(+2.96%)
Aug 03, 2006 1.452 1.505 1.446 1.488 698,443 +0.06(+4.29%)
Aug 02, 2006 1.404 1.432 1.404 1.427 516,513 +0.01(+0.95%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.