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 )

3.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2022 2.800 2.870 2.655 2.670 2,256,941 -0.10(-3.61%)
Apr 28, 2022 2.720 2.790 2.680 2.770 1,972,907 +0.10(+3.75%)
Apr 27, 2022 2.680 2.775 2.655 2.670 1,922,388 +0.02(+0.75%)
Apr 26, 2022 2.780 2.790 2.650 2.650 1,987,612 -0.23(-7.99%)
Apr 25, 2022 2.910 2.910 2.790 2.880 1,580,672 -0.07(-2.37%)
Apr 22, 2022 3.050 3.110 2.930 2.950 1,075,776 -0.06(-1.99%)
Apr 21, 2022 3.140 3.160 3.000 3.010 389,798 -0.11(-3.53%)
Apr 20, 2022 3.090 3.135 3.080 3.120 736,795 +0.02(+0.65%)
Apr 19, 2022 3.150 3.165 3.080 3.100 1,210,180 -0.08(-2.52%)
Apr 18, 2022 3.170 3.210 3.130 3.180 1,021,756 +0.03(+0.95%)
Apr 14, 2022 3.130 3.185 3.100 3.150 1,132,525 +0.01(+0.32%)
Apr 13, 2022 3.100 3.180 3.100 3.140 839,908 +0.14(+4.67%)
Apr 12, 2022 3.000 3.045 2.980 3.000 801,102 +0.09(+3.09%)
Apr 11, 2022 2.920 2.945 2.890 2.910 328,548 -0.01(-0.34%)
Apr 08, 2022 2.840 2.935 2.820 2.920 799,293 +0.01(+0.34%)
Apr 07, 2022 2.900 2.925 2.835 2.910 1,174,054 -0.02(-0.68%)
Apr 06, 2022 3.000 3.000 2.900 2.930 645,771 -0.11(-3.62%)
Apr 05, 2022 3.100 3.160 3.030 3.040 1,262,832 -0.09(-2.88%)
Apr 04, 2022 3.140 3.150 3.100 3.130 631,289 +0.01(+0.32%)
Apr 01, 2022 3.060 3.135 3.050 3.120 1,023,201 +0.09(+2.97%)
Mar 31, 2022 3.070 3.080 2.965 3.030 7,246,100 -0.03(-0.98%)
Mar 30, 2022 3.080 3.130 3.040 3.060 1,149,617 -0.05(-1.61%)
Mar 29, 2022 3.140 3.180 3.080 3.110 1,132,251 +0.07(+2.30%)
Mar 28, 2022 3.100 3.100 3.005 3.040 1,557,708 -0.08(-2.56%)
Mar 25, 2022 3.130 3.160 3.090 3.120 2,353,623 +0.04(+1.30%)
Mar 24, 2022 2.940 3.085 2.915 3.080 1,316,881 +0.18(+6.21%)
Mar 23, 2022 2.830 2.940 2.830 2.900 950,919 +0.06(+2.11%)
Mar 22, 2022 2.830 2.860 2.785 2.840 964,312 +0.09(+3.27%)
Mar 21, 2022 2.740 2.760 2.695 2.750 685,203 +0.08(+3.00%)
Mar 18, 2022 2.520 2.670 2.500 2.670 1,221,108 +0.13(+5.12%)
Mar 17, 2022 2.450 2.560 2.430 2.540 1,212,151 +0.12(+4.96%)
Mar 16, 2022 2.420 2.470 2.350 2.420 1,098,980 +0.00(+0.00%)
Mar 15, 2022 2.370 2.440 2.320 2.420 2,152,732 +0.01(+0.41%)
Mar 14, 2022 2.520 2.520 2.392 2.410 1,160,055 -0.06(-2.43%)
Mar 11, 2022 2.610 2.610 2.460 2.470 1,694,917 -0.16(-6.08%)
Mar 10, 2022 2.580 2.650 2.550 2.630 1,145,773 -0.09(-3.31%)
Mar 09, 2022 2.630 2.740 2.620 2.720 535,458 +0.14(+5.43%)
Mar 08, 2022 2.600 2.630 2.565 2.580 1,281,802 -0.01(-0.39%)
Mar 07, 2022 2.730 2.730 2.575 2.590 979,767 -0.19(-6.83%)
Mar 04, 2022 2.790 2.790 2.740 2.780 881,909 -0.08(-2.80%)
Mar 03, 2022 2.850 2.870 2.790 2.860 1,115,380 +0.01(+0.35%)
Mar 02, 2022 2.970 3.030 2.820 2.850 1,585,031 -0.08(-2.73%)
Mar 01, 2022 2.940 3.050 2.920 2.930 966,790 +0.02(+0.69%)
Feb 28, 2022 2.960 2.985 2.860 2.910 485,756 -0.06(-2.02%)
Feb 25, 2022 3.040 3.010 2.940 2.970 1,098,939 -0.07(-2.30%)
Feb 24, 2022 2.900 3.080 2.890 3.040 1,115,716 +0.02(+0.66%)
Feb 23, 2022 3.040 3.079 3.010 3.020 750,994 -0.01(-0.33%)
Feb 22, 2022 3.010 3.100 2.990 3.030 1,444,038 +0.09(+3.06%)
Feb 18, 2022 2.940 0 -0.05(-1.67%)
Feb 17, 2022 3.040 3.050 2.980 2.990 616,548 -0.08(-2.61%)
Feb 16, 2022 3.000 3.080 2.990 3.070 1,423,729 +0.15(+5.14%)
Feb 15, 2022 2.880 2.940 2.880 2.920 778,518 +0.10(+3.55%)
Feb 14, 2022 2.810 2.870 2.800 2.820 711,419 +0.06(+2.17%)
Feb 11, 2022 2.800 2.875 2.755 2.760 1,759,497 +0.00(+0.00%)
Feb 10, 2022 2.750 2.840 2.750 2.760 902,238 +0.01(+0.36%)
Feb 09, 2022 2.670 2.780 2.670 2.750 874,376 +0.03(+1.10%)
Feb 08, 2022 2.670 2.720 2.655 2.720 952,658 +0.02(+0.74%)
Feb 07, 2022 2.720 2.740 2.690 2.700 608,400 -0.04(-1.46%)
Feb 04, 2022 2.730 2.780 2.715 2.740 879,078 -0.09(-3.18%)
Feb 03, 2022 2.800 2.780 2.830 847,541 +0.07(+2.54%)
Feb 02, 2022 2.810 2.825 2.725 2.760 856,987 -0.08(-2.82%)
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.