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 (%)
Apr 29, 2011 7.046 7.053 6.925 7.007 1,087,673 -0.02(-0.22%)
Apr 28, 2011 7.046 7.092 6.940 7.022 600,307 -0.12(-1.69%)
Apr 27, 2011 7.209 7.209 7.073 7.143 464,520 -0.00(-0.05%)
Apr 26, 2011 7.158 7.217 7.100 7.147 573,270 -0.00(-0.05%)
Apr 25, 2011 7.143 7.194 7.116 7.151 620,516 -0.04(-0.49%)
Apr 21, 2011 7.384 7.384 7.116 7.186 381,987 +0.10(+1.43%)
Apr 20, 2011 7.178 7.182 7.026 7.084 683,581 +0.04(+0.61%)
Apr 19, 2011 7.100 7.131 7.018 7.042 294,176 -0.00(-0.06%)
Apr 18, 2011 7.042 7.077 6.827 7.046 923,792 -0.04(-0.55%)
Apr 15, 2011 7.166 7.182 7.046 7.084 769,683 -0.09(-1.25%)
Apr 14, 2011 7.038 7.182 7.022 7.174 587,235 +0.14(+1.94%)
Apr 13, 2011 7.084 7.150 6.952 7.038 1,126,472 +0.03(+0.39%)
Apr 12, 2011 7.069 7.104 6.950 7.010 1,749,356 -0.05(-0.66%)
Apr 11, 2011 7.127 7.147 7.010 7.057 950,533 -0.13(-1.84%)
Apr 08, 2011 7.112 7.194 7.069 7.190 1,358,911 +0.19(+2.73%)
Apr 07, 2011 6.960 7.049 6.940 6.999 770,838 +0.08(+1.18%)
Apr 06, 2011 6.968 6.975 6.870 6.917 1,291,537 +0.03(+0.40%)
Apr 05, 2011 6.816 6.952 6.800 6.890 1,591,642 +0.08(+1.14%)
Apr 04, 2011 6.796 6.855 6.757 6.812 1,137,677 +0.04(+0.57%)
Apr 01, 2011 6.691 6.773 6.640 6.773 833,759 +0.17(+2.60%)
Mar 31, 2011 6.660 6.750 6.559 6.602 2,078,148 -0.03(-0.47%)
Mar 30, 2011 6.683 6.683 6.590 6.633 631,477 +0.04(+0.65%)
Mar 29, 2011 6.496 6.644 6.461 6.590 732,440 +0.12(+1.87%)
Mar 28, 2011 6.524 6.551 6.457 6.469 419,230 -0.03(-0.48%)
Mar 25, 2011 6.524 6.563 6.461 6.500 448,940 +0.04(+0.60%)
Mar 24, 2011 6.543 6.594 6.446 6.461 688,257 +0.01(+0.18%)
Mar 23, 2011 6.415 6.469 6.391 6.450 426,258 +0.02(+0.24%)
Mar 22, 2011 6.329 6.461 6.329 6.434 682,528 +0.09(+1.41%)
Mar 21, 2011 6.262 6.442 6.262 6.344 1,197,720 +0.19(+3.10%)
Mar 18, 2011 6.247 6.270 6.138 6.154 598,368 -0.02(-0.38%)
Mar 17, 2011 6.189 6.270 6.130 6.177 770,792 +0.06(+1.02%)
Mar 16, 2011 6.228 6.247 6.068 6.115 944,420 -0.08(-1.26%)
Mar 15, 2011 6.193 6.325 6.103 6.193 690,051 -0.13(-2.09%)
Mar 14, 2011 6.263 6.329 6.208 6.325 571,986 +0.07(+1.12%)
Mar 11, 2011 6.212 6.274 6.189 6.255 355,277 +0.03(+0.50%)
Mar 10, 2011 6.321 6.329 6.200 6.224 720,377 -0.12(-1.96%)
Mar 09, 2011 6.360 6.403 6.274 6.348 527,700 +0.01(+0.12%)
Mar 08, 2011 6.337 6.411 6.294 6.341 443,622 +0.00(+0.06%)
Mar 07, 2011 6.461 6.598 6.313 6.337 346,180 -0.08(-1.21%)
Mar 04, 2011 6.391 6.469 6.317 6.415 896,948 +0.07(+1.04%)
Mar 03, 2011 6.220 6.391 6.204 6.348 1,236,886 +0.16(+2.58%)
Mar 02, 2011 6.100 6.227 6.088 6.189 660,715 +0.11(+1.84%)
Mar 01, 2011 6.173 6.196 6.073 6.077 768,254 -0.10(-1.56%)
Feb 28, 2011 6.138 6.212 6.065 6.173 1,223,746 +0.16(+2.70%)
Feb 25, 2011 6.158 6.200 6.011 6.011 2,430,800 -0.09(-1.47%)
Feb 24, 2011 6.092 6.119 6.005 6.101 26,097,688 +0.07(+1.10%)
Feb 23, 2011 5.984 6.105 5.964 6.034 902,508 +0.07(+1.18%)
Feb 22, 2011 5.854 6.023 5.802 5.964 2,085,038 +0.01(+0.24%)
Feb 18, 2011 5.955 6.000 5.926 5.949 436,412 -0.03(-0.55%)
Feb 17, 2011 5.950 6.013 5.923 5.982 582,214 +0.05(+0.86%)
Feb 16, 2011 5.887 5.941 5.802 5.931 757,960 +0.04(+0.72%)
Feb 15, 2011 5.875 5.911 5.852 5.888 528,667 +0.02(+0.28%)
Feb 14, 2011 5.819 5.953 5.815 5.872 614,934 +0.00(+0.08%)
Feb 11, 2011 5.799 5.867 5.796 5.867 696,114 +0.02(+0.31%)
Feb 10, 2011 5.711 5.849 5.695 5.849 911,927 +0.09(+1.54%)
Feb 09, 2011 5.829 5.847 5.679 5.760 1,397,710 -0.10(-1.76%)
Feb 08, 2011 5.852 5.899 5.785 5.863 1,843,281 +0.02(+0.36%)
Feb 07, 2011 5.909 5.952 5.754 5.842 1,369,382 -0.12(-2.07%)
Feb 04, 2011 6.105 6.124 5.912 5.966 829,203 -0.18(-2.91%)
Feb 03, 2011 6.164 6.172 6.080 6.144 249,569 +0.00(+0.05%)
Feb 02, 2011 6.177 6.204 6.100 6.141 622,280 -0.08(-1.26%)
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.