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 )

4.790 -0.070 (-1.44%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 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, 2014 8.184 8.521 8.176 8.489 1,838,859 +0.21(+2.55%)
Oct 30, 2014 8.266 8.317 8.114 8.278 1,220,534 +0.30(+3.78%)
Oct 29, 2014 8.133 8.208 7.906 7.977 1,116,966 -0.07(-0.87%)
Oct 28, 2014 7.883 8.161 7.805 8.047 1,896,242 +0.49(+6.41%)
Oct 27, 2014 7.292 7.685 7.871 7.562 2,166,898 -0.31(-3.93%)
Oct 24, 2014 7.652 8.043 7.590 7.871 1,622,344 +0.36(+4.74%)
Oct 23, 2014 7.562 7.695 7.413 7.515 1,874,553 -0.27(-3.42%)
Oct 22, 2014 7.832 7.906 7.699 7.781 971,756 +0.00(+0.00%)
Oct 21, 2014 7.687 7.891 7.668 7.781 2,222,387 -0.23(-2.83%)
Oct 20, 2014 8.071 8.129 7.953 8.008 712,258 -0.26(-3.12%)
Oct 17, 2014 8.036 8.325 7.914 8.266 1,814,493 +0.42(+5.39%)
Oct 16, 2014 7.754 7.991 7.691 7.844 2,703,898 -0.15(-1.86%)
Oct 15, 2014 8.090 8.122 7.828 7.992 2,027,122 -0.38(-4.49%)
Oct 14, 2014 8.528 8.571 8.354 8.368 1,285,657 -0.12(-1.43%)
Oct 13, 2014 8.540 8.677 8.395 8.489 1,386,401 +0.27(+3.23%)
Oct 10, 2014 8.372 8.481 8.212 8.223 900,892 -0.28(-3.31%)
Oct 09, 2014 8.798 8.826 8.485 8.505 1,057,037 -0.15(-1.76%)
Oct 08, 2014 8.654 8.712 8.333 8.658 1,206,330 +0.16(+1.89%)
Oct 07, 2014 8.751 8.857 8.454 8.497 1,364,988 -0.07(-0.82%)
Oct 06, 2014 8.763 8.810 8.431 8.568 2,487,862 +0.67(+8.47%)
Oct 03, 2014 7.785 7.930 7.723 7.899 1,354,548 +0.08(+1.00%)
Oct 02, 2014 7.820 7.949 7.715 7.820 1,997,041 -0.07(-0.84%)
Oct 01, 2014 8.141 8.188 7.863 7.887 1,295,228 -0.38(-4.55%)
Sep 30, 2014 8.239 8.325 8.114 8.262 1,691,547 +0.00(+0.00%)
Sep 29, 2014 8.239 8.343 8.231 8.262 1,207,048 -0.33(-3.87%)
Sep 26, 2014 8.380 8.689 8.352 8.595 1,273,188 +0.18(+2.09%)
Sep 25, 2014 8.556 8.622 8.395 8.419 874,650 -0.27(-3.15%)
Sep 24, 2014 8.478 8.779 8.407 8.693 1,171,047 +0.13(+1.51%)
Sep 23, 2014 8.587 8.716 8.442 8.564 1,104,249 -0.12(-1.35%)
Sep 22, 2014 8.669 8.783 8.571 8.681 1,148,704 -0.16(-1.86%)
Sep 19, 2014 9.068 9.068 8.802 8.845 1,177,046 -0.10(-1.09%)
Sep 18, 2014 8.955 9.104 8.845 8.943 1,194,996 -0.20(-2.18%)
Sep 17, 2014 9.370 9.381 9.076 9.143 884,990 -0.22(-2.30%)
Sep 16, 2014 9.190 9.495 9.162 9.358 1,082,013 +0.26(+2.88%)
Sep 15, 2014 9.100 9.190 8.963 9.096 963,160 -0.02(-0.21%)
Sep 12, 2014 9.268 9.272 9.014 9.115 1,420,758 -0.44(-4.63%)
Sep 11, 2014 9.518 9.632 9.483 9.557 805,665 +0.06(+0.62%)
Sep 10, 2014 9.495 9.526 9.366 9.499 1,279,633 -0.05(-0.57%)
Sep 09, 2014 9.530 9.651 9.432 9.553 1,204,259 -0.14(-1.49%)
Sep 08, 2014 9.999 10.01 9.663 9.698 1,095,418 -0.28(-2.78%)
Sep 05, 2014 9.945 9.984 9.870 9.976 613,421 +0.06(+0.59%)
Sep 04, 2014 9.956 9.995 9.890 9.917 690,666 -0.02(-0.24%)
Sep 03, 2014 9.859 9.976 9.843 9.941 771,379 +0.16(+1.64%)
Sep 02, 2014 9.647 9.866 9.616 9.780 1,301,641 -0.24(-2.38%)
Aug 29, 2014 9.890 10.02 10.02 10.02 861,936 +0.29(+2.93%)
Aug 28, 2014 9.847 9.905 9.679 9.733 1,378,310 -0.14(-1.43%)
Aug 27, 2014 9.823 9.882 9.765 9.874 519,633 +0.05(+0.56%)
Aug 26, 2014 9.945 9.843 9.720 9.819 1,514,088 -0.02(-0.24%)
Aug 25, 2014 9.765 9.878 9.726 9.843 600,219 +0.14(+1.41%)
Aug 22, 2014 9.745 9.796 9.655 9.706 422,059 -0.09(-0.92%)
Aug 21, 2014 9.819 9.855 9.729 9.796 684,825 +0.02(+0.16%)
Aug 20, 2014 9.816 9.874 9.753 9.780 780,855 +0.00(+0.00%)
Aug 19, 2014 9.659 9.835 9.624 9.780 711,279 +0.12(+1.26%)
Aug 18, 2014 9.639 9.702 9.546 9.659 915,728 +0.09(+0.98%)
Aug 15, 2014 9.506 9.600 9.401 9.565 958,454 +0.18(+1.96%)
Aug 14, 2014 9.272 9.409 9.272 9.381 729,931 +0.16(+1.79%)
Aug 13, 2014 9.398 9.408 9.267 9.216 1,244,031 -0.11(-1.20%)
Aug 12, 2014 9.155 9.348 9.151 9.328 1,339,379 +0.15(+1.60%)
Aug 11, 2014 9.031 9.189 9.031 9.182 1,504,803 +0.29(+3.21%)
Aug 08, 2014 8.761 8.908 8.668 8.896 1,116,484 +0.05(+0.61%)
Aug 07, 2014 8.888 9.012 8.796 8.842 1,556,979 +0.14(+1.64%)
Aug 06, 2014 8.703 8.749 8.626 8.699 1,041,850 +0.03(+0.40%)
Aug 05, 2014 8.738 8.826 8.633 8.664 1,362,227 -0.20(-2.22%)
Aug 04, 2014 8.819 8.873 8.680 8.861 1,068,703 +0.10(+1.19%)
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.