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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.10 10.26 10.07 10.11 966,650 -0.04(-0.38%)
Oct 30, 2017 10.21 10.38 10.07 10.15 1,376,198 -0.32(-3.07%)
Oct 27, 2017 10.26 10.49 10.23 10.47 995,660 +0.28(+2.78%)
Oct 26, 2017 10.29 10.35 10.14 10.18 1,022,122 -0.14(-1.39%)
Oct 25, 2017 10.35 10.35 10.04 10.33 1,247,655 +0.04(+0.41%)
Oct 24, 2017 10.23 10.33 10.21 10.29 999,720 +0.08(+0.75%)
Oct 23, 2017 10.32 10.38 10.19 10.21 957,683 -0.14(-1.35%)
Oct 20, 2017 10.48 10.51 10.34 10.35 745,551 -0.07(-0.69%)
Oct 19, 2017 10.33 10.43 10.29 10.42 1,158,511 -0.10(-0.93%)
Oct 18, 2017 10.51 10.54 10.45 10.52 861,490 -0.01(-0.12%)
Oct 17, 2017 10.43 10.58 10.40 10.53 951,522 +0.03(+0.28%)
Oct 16, 2017 10.51 10.55 10.41 10.50 989,853 +0.01(+0.12%)
Oct 13, 2017 10.50 10.58 10.38 10.49 1,116,177 +0.18(+1.72%)
Oct 12, 2017 10.18 10.35 10.12 10.31 1,104,963 +0.04(+0.41%)
Oct 11, 2017 10.40 10.46 10.17 10.27 690,614 +0.03(+0.29%)
Oct 10, 2017 10.26 10.30 10.16 10.24 1,058,059 +0.19(+1.94%)
Oct 09, 2017 10.30 10.32 10.00 10.04 1,215,442 -0.30(-2.86%)
Oct 06, 2017 10.37 10.37 10.23 10.34 815,931 -0.15(-1.41%)
Oct 05, 2017 10.60 10.74 10.46 10.49 2,072,400 -0.09(-0.84%)
Oct 04, 2017 10.46 10.63 10.44 10.58 1,046,377 +0.17(+1.58%)
Oct 03, 2017 10.09 10.42 10.08 10.41 1,028,116 +0.30(+2.97%)
Oct 02, 2017 10.05 10.13 10.01 10.11 564,378 +0.03(+0.34%)
Sep 29, 2017 10.07 10.12 9.982 10.08 912,210 +0.08(+0.80%)
Sep 28, 2017 10.07 10.13 9.990 9.998 753,565 -0.08(-0.80%)
Sep 27, 2017 10.28 10.31 10.07 10.08 1,142,547 -0.34(-3.25%)
Sep 26, 2017 10.43 10.48 10.38 10.42 747,510 -0.00(-0.04%)
Sep 25, 2017 10.50 10.53 10.40 10.42 791,962 -0.11(-1.04%)
Sep 22, 2017 10.47 10.62 10.38 10.53 1,167,563 +0.08(+0.73%)
Sep 21, 2017 10.57 10.59 10.38 10.46 741,367 -0.10(-0.92%)
Sep 20, 2017 10.49 10.57 10.43 10.55 949,900 +0.09(+0.89%)
Sep 19, 2017 10.49 10.51 10.42 10.46 812,041 -0.01(-0.12%)
Sep 18, 2017 10.46 10.54 10.42 10.47 793,326 -0.06(-0.56%)
Sep 15, 2017 10.45 10.54 10.40 10.53 1,823,446 +0.05(+0.52%)
Sep 14, 2017 10.30 10.48 10.25 10.48 964,227 +0.12(+1.19%)
Sep 13, 2017 10.26 10.46 10.21 10.35 1,082,336 +0.09(+0.91%)
Sep 12, 2017 10.14 10.38 10.12 10.26 1,291,263 +0.07(+0.66%)
Sep 11, 2017 10.26 10.30 10.14 10.19 899,580 +0.04(+0.42%)
Sep 08, 2017 10.13 10.23 10.13 10.15 711,523 +0.01(+0.08%)
Sep 07, 2017 10.08 10.17 10.08 10.14 605,420 +0.10(+1.01%)
Sep 06, 2017 10.02 10.06 9.914 10.04 781,164 +0.17(+1.67%)
Sep 05, 2017 10.11 10.13 9.859 9.876 1,332,974 -0.06(-0.60%)
Sep 01, 2017 9.986 10.02 9.880 9.935 1,625,172 +0.08(+0.86%)
Aug 31, 2017 9.893 9.914 9.808 9.850 1,484,212 +0.00(+0.00%)
Aug 30, 2017 9.808 9.922 9.766 9.850 1,460,588 +0.02(+0.17%)
Aug 29, 2017 9.749 9.863 9.728 9.833 810,436 -0.02(-0.21%)
Aug 28, 2017 9.817 9.954 9.800 9.855 789,708 +0.09(+0.91%)
Aug 25, 2017 9.893 9.939 9.732 9.766 915,736 -0.08(-0.86%)
Aug 24, 2017 9.715 9.939 9.715 9.850 1,593,681 +0.19(+1.97%)
Aug 23, 2017 9.554 9.671 9.474 9.660 934,607 +0.12(+1.29%)
Aug 22, 2017 9.529 9.702 9.516 9.537 1,332,889 +0.14(+1.49%)
Aug 21, 2017 9.419 9.474 9.374 9.398 1,949,604 -0.02(-0.22%)
Aug 18, 2017 9.393 9.482 9.370 9.419 1,440,651 +0.06(+0.68%)
Aug 17, 2017 9.406 9.470 9.321 9.355 2,156,497 -0.24(-2.49%)
Aug 16, 2017 9.498 9.637 9.418 9.595 1,398,392 +0.08(+0.88%)
Aug 15, 2017 9.506 9.557 9.473 9.511 1,411,632 +0.02(+0.22%)
Aug 14, 2017 9.359 9.628 9.359 9.489 2,501,096 +0.10(+1.08%)
Aug 11, 2017 9.086 9.439 9.023 9.389 1,602,649 +0.19(+2.10%)
Aug 10, 2017 9.010 9.325 8.922 9.195 2,804,318 -0.32(-3.40%)
Aug 09, 2017 9.473 9.523 9.435 9.519 782,990 -0.09(-0.96%)
Aug 08, 2017 9.628 9.670 9.540 9.611 1,005,124 -0.06(-0.61%)
Aug 07, 2017 9.654 9.687 9.603 9.670 647,339 +0.03(+0.35%)
Aug 04, 2017 9.805 9.624 9.637 517,775 -0.11(-1.12%)
Aug 03, 2017 9.679 9.750 9.578 9.746 3,951,662 +0.17(+1.76%)
Aug 02, 2017 10.06 10.43 9.569 9.578 4,775,577 -0.48(-4.73%)
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.