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 (%)
May 31, 2023 3.176 3.195 3.123 3.186 1,104,303 -0.03(-0.90%)
May 30, 2023 3.205 3.224 3.142 3.215 838,457 +0.01(+0.30%)
May 26, 2023 3.244 3.253 3.157 3.205 1,137,541 -0.03(-0.89%)
May 25, 2023 3.369 3.388 3.224 3.234 989,150 -0.12(-3.45%)
May 24, 2023 3.321 3.393 3.311 3.349 755,658 +0.04(+1.16%)
May 23, 2023 3.330 3.369 3.292 3.311 719,241 -0.01(-0.29%)
May 22, 2023 3.330 3.364 3.311 3.321 811,009 -0.03(-0.86%)
May 19, 2023 3.311 3.359 3.301 3.349 755,776 -0.03(-0.85%)
May 18, 2023 3.349 3.388 3.311 3.378 1,061,464 +0.06(+1.74%)
May 17, 2023 3.292 3.330 3.258 3.321 680,635 +0.08(+2.37%)
May 16, 2023 3.321 3.349 3.244 3.244 840,837 -0.05(-1.46%)
May 15, 2023 3.282 3.320 3.253 3.292 628,103 +0.01(+0.29%)
May 12, 2023 3.272 3.290 3.234 3.282 664,251 -0.03(-0.87%)
May 11, 2023 3.176 3.364 3.176 3.311 1,092,325 +0.12(+3.61%)
May 10, 2023 3.224 3.261 3.152 3.195 1,213,392 +0.00(+0.00%)
May 09, 2023 3.195 3.244 3.171 3.195 1,092,341 +0.02(+0.61%)
May 08, 2023 3.205 3.261 3.167 3.176 1,308,413 +0.01(+0.30%)
May 05, 2023 3.061 3.176 3.051 3.167 1,659,519 +0.09(+2.81%)
May 04, 2023 2.936 3.104 2.878 3.080 3,927,996 +0.35(+12.68%)
May 03, 2023 2.705 2.777 2.666 2.733 2,235,225 +0.06(+2.16%)
May 02, 2023 2.762 2.767 2.637 2.676 1,399,372 -0.05(-1.77%)
May 01, 2023 2.762 2.762 2.724 2.724 258,842 -0.04(-1.39%)
Apr 28, 2023 2.705 2.791 2.695 2.762 863,211 +0.05(+1.77%)
Apr 27, 2023 2.695 2.719 2.671 2.714 990,409 +0.06(+2.17%)
Apr 26, 2023 2.695 2.729 2.656 2.656 569,512 -0.09(-3.16%)
Apr 25, 2023 2.753 2.757 2.724 2.743 1,349,710 -0.04(-1.38%)
Apr 24, 2023 2.714 2.786 2.695 2.782 1,812,088 +0.05(+1.76%)
Apr 21, 2023 2.753 2.757 2.685 2.733 342,731 +0.01(+0.35%)
Apr 20, 2023 2.724 2.779 2.714 2.724 1,410,481 +0.00(+0.00%)
Apr 19, 2023 2.772 2.786 2.714 2.724 1,283,091 -0.08(-2.75%)
Apr 18, 2023 2.762 2.830 2.748 2.801 1,478,660 +0.01(+0.34%)
Apr 17, 2023 2.772 2.839 2.757 2.791 1,368,605 -0.09(-3.01%)
Apr 14, 2023 2.810 2.897 2.801 2.878 1,108,946 +0.02(+0.67%)
Apr 13, 2023 2.868 2.916 2.849 2.859 2,246,135 -0.03(-1.00%)
Apr 12, 2023 2.868 2.916 2.830 2.887 1,863,527 +0.07(+2.39%)
Apr 11, 2023 2.849 2.854 2.782 2.820 1,014,301 +0.08(+2.81%)
Apr 10, 2023 2.714 2.753 2.714 2.743 1,952,632 +0.03(+1.06%)
Apr 06, 2023 2.685 2.748 2.671 2.714 2,996,845 +0.00(+0.00%)
Apr 05, 2023 2.666 2.732 2.623 2.714 2,163,883 +0.04(+1.44%)
Apr 04, 2023 2.666 2.695 2.642 2.676 2,233,302 +0.03(+1.09%)
Apr 03, 2023 2.589 2.661 2.575 2.647 2,006,413 +0.02(+0.73%)
Mar 31, 2023 2.589 2.642 2.570 2.628 6,546,140 +0.09(+3.41%)
Mar 30, 2023 2.589 2.618 2.502 2.541 1,594,903 +0.04(+1.54%)
Mar 29, 2023 2.522 2.551 2.478 2.502 2,501,493 +0.02(+0.78%)
Mar 28, 2023 2.397 2.502 2.397 2.483 1,971,070 +0.05(+1.98%)
Mar 27, 2023 2.406 2.459 2.392 2.435 1,749,390 +0.05(+2.02%)
Mar 24, 2023 2.387 2.430 2.353 2.387 1,286,810 +0.01(+0.40%)
Mar 23, 2023 2.522 2.541 2.368 2.377 1,085,477 -0.10(-3.89%)
Mar 22, 2023 2.464 2.565 2.440 2.474 1,419,099 +0.00(+0.00%)
Mar 21, 2023 2.425 2.531 2.425 2.474 1,346,456 +0.08(+3.21%)
Mar 20, 2023 2.445 2.469 2.397 2.397 1,887,727 -0.05(-1.97%)
Mar 17, 2023 2.406 2.449 2.377 2.445 1,479,073 -0.02(-0.78%)
Mar 16, 2023 2.416 2.464 2.377 2.464 1,271,609 +0.06(+2.40%)
Mar 15, 2023 2.377 2.411 2.324 2.406 3,078,202 -0.02(-0.79%)
Mar 14, 2023 2.483 2.510 2.406 2.425 1,007,955 +0.00(+0.00%)
Mar 13, 2023 2.454 2.498 2.416 2.425 2,006,540 -0.09(-3.45%)
Mar 10, 2023 2.512 2.551 2.493 2.512 1,558,805 -0.07(-2.61%)
Mar 09, 2023 2.618 2.656 2.560 2.579 1,699,661 -0.01(-0.37%)
Mar 08, 2023 2.531 2.618 2.531 2.589 1,326,978 +0.13(+5.08%)
Mar 07, 2023 2.493 2.512 2.440 2.464 1,341,970 -0.08(-3.03%)
Mar 06, 2023 2.387 2.541 2.368 2.541 4,137,968 +0.10(+3.94%)
Mar 03, 2023 2.425 2.464 2.392 2.445 2,365,291 +0.05(+2.01%)
Mar 02, 2023 2.397 2.435 2.387 2.397 1,377,602 -0.04(-1.58%)
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.