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 30, 2020 2.530 2.552 2.477 2.513 1,253,873 -0.05(-2.07%)
Oct 29, 2020 2.495 2.574 2.459 2.566 1,374,479 +0.03(+1.05%)
Oct 28, 2020 2.645 2.663 2.539 2.539 835,794 -0.19(-7.12%)
Oct 27, 2020 2.796 2.796 2.725 2.734 524,670 -0.09(-3.13%)
Oct 26, 2020 2.866 2.884 2.769 2.822 776,921 -0.07(-2.45%)
Oct 23, 2020 2.928 2.928 2.875 2.893 358,766 -0.03(-0.91%)
Oct 22, 2020 2.946 2.981 2.902 2.920 1,113,707 -0.04(-1.20%)
Oct 21, 2020 2.955 3.008 2.928 2.955 1,381,559 -0.04(-1.48%)
Oct 20, 2020 3.017 3.057 2.990 2.999 1,567,445 +0.02(+0.59%)
Oct 19, 2020 2.946 3.043 2.946 2.981 517,037 +0.06(+2.12%)
Oct 16, 2020 2.955 2.990 2.920 2.920 660,338 -0.01(-0.30%)
Oct 15, 2020 2.840 2.955 2.822 2.928 1,131,477 +0.04(+1.53%)
Oct 14, 2020 2.946 2.964 2.858 2.884 1,035,765 -0.03(-0.91%)
Oct 13, 2020 2.928 2.950 2.835 2.911 2,032,091 -0.14(-4.64%)
Oct 12, 2020 3.043 3.123 2.999 3.052 332,160 +0.05(+1.77%)
Oct 09, 2020 3.026 3.079 2.955 2.999 1,917,829 +0.01(+0.30%)
Oct 08, 2020 2.893 3.017 2.889 2.990 840,255 +0.09(+3.05%)
Oct 07, 2020 2.999 3.021 2.902 2.902 907,317 -0.10(-3.24%)
Oct 06, 2020 3.096 3.150 2.973 2.999 1,334,509 -0.04(-1.45%)
Oct 05, 2020 2.946 3.061 2.915 3.043 1,010,231 +0.07(+2.38%)
Oct 02, 2020 2.999 3.039 2.924 2.973 857,241 -0.05(-1.75%)
Oct 01, 2020 2.973 3.074 2.928 3.026 1,152,338 +0.00(+0.00%)
Sep 30, 2020 3.043 3.088 2.999 3.026 1,018,283 -0.04(-1.16%)
Sep 29, 2020 3.079 3.158 3.052 3.061 902,727 -0.06(-1.98%)
Sep 28, 2020 3.344 3.371 3.114 3.123 1,372,486 -0.23(-6.86%)
Sep 25, 2020 3.300 3.353 3.247 3.353 1,862,669 -0.02(-0.52%)
Sep 24, 2020 3.362 3.464 3.318 3.371 1,018,380 -0.02(-0.52%)
Sep 23, 2020 3.556 3.574 3.344 3.388 1,903,661 -0.19(-5.43%)
Sep 22, 2020 3.680 3.707 3.530 3.583 1,359,148 -0.02(-0.49%)
Sep 21, 2020 3.645 3.698 3.565 3.601 1,485,396 -0.15(-4.01%)
Sep 18, 2020 3.804 3.840 3.716 3.751 3,029,846 -0.13(-3.42%)
Sep 17, 2020 3.760 3.884 3.751 3.884 1,722,431 +0.05(+1.39%)
Sep 16, 2020 3.804 3.884 3.787 3.831 2,154,773 +0.04(+0.93%)
Sep 15, 2020 3.707 3.848 3.689 3.795 1,788,955 +0.08(+2.14%)
Sep 14, 2020 3.583 3.769 3.565 3.716 1,191,183 +0.19(+5.53%)
Sep 11, 2020 3.556 3.610 3.495 3.521 1,185,602 +0.00(+0.00%)
Sep 10, 2020 3.601 3.642 3.521 3.521 1,651,352 -0.09(-2.45%)
Sep 09, 2020 3.574 3.636 3.539 3.610 1,194,714 +0.12(+3.29%)
Sep 08, 2020 3.441 3.574 3.402 3.495 1,165,007 -0.04(-1.25%)
Sep 04, 2020 3.477 3.601 3.424 3.539 1,332,883 +0.08(+2.30%)
Sep 03, 2020 3.441 3.548 3.415 3.459 1,607,910 +0.05(+1.56%)
Sep 02, 2020 3.335 3.406 3.318 3.406 1,977,115 +0.07(+2.12%)
Sep 01, 2020 3.265 3.397 3.265 3.335 1,337,136 +0.22(+7.10%)
Aug 31, 2020 3.220 3.229 3.105 3.114 846,478 -0.15(-4.61%)
Aug 28, 2020 3.176 3.309 3.176 3.265 1,482,313 +0.19(+6.34%)
Aug 27, 2020 3.052 3.105 2.981 3.070 1,377,339 +0.02(+0.58%)
Aug 26, 2020 3.220 3.229 3.026 3.052 1,018,445 -0.19(-5.74%)
Aug 25, 2020 3.238 3.256 3.176 3.238 602,827 +0.00(+0.00%)
Aug 24, 2020 3.282 3.282 3.185 3.238 509,181 +0.01(+0.27%)
Aug 21, 2020 3.167 3.256 3.105 3.229 813,158 +0.10(+3.11%)
Aug 20, 2020 2.990 3.167 2.959 3.132 839,081 +0.04(+1.43%)
Aug 19, 2020 3.194 3.203 3.088 3.088 916,294 +0.08(+2.65%)
Aug 18, 2020 2.981 3.048 2.973 3.008 509,962 +0.09(+3.03%)
Aug 17, 2020 3.008 3.026 2.866 2.920 472,038 -0.11(-3.51%)
Aug 14, 2020 2.990 3.088 2.990 3.026 434,498 -0.03(-0.87%)
Aug 13, 2020 3.114 3.141 3.017 3.052 934,606 +0.04(+1.17%)
Aug 12, 2020 3.096 3.105 2.946 3.017 600,834 -0.05(-1.73%)
Aug 11, 2020 3.088 3.132 3.052 3.070 815,222 +0.00(+0.00%)
Aug 10, 2020 3.150 3.158 3.017 3.070 563,582 -0.04(-1.14%)
Aug 07, 2020 3.043 3.132 3.021 3.105 1,202,443 -0.02(-0.57%)
Aug 06, 2020 3.114 3.167 3.096 3.123 701,873 -0.03(-0.84%)
Aug 05, 2020 3.211 3.251 3.052 3.150 752,465 +0.03(+0.85%)
Aug 04, 2020 3.061 3.167 3.008 3.123 679,467 -0.02(-0.56%)
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.