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 (%)
Aug 29, 2003 0.9038 0.9076 0.8847 0.8990 178,793 -0.01(-1.05%)
Aug 28, 2003 0.9076 0.9105 0.9076 0.9086 87,828 +0.01(+1.06%)
Aug 27, 2003 0.9095 0.9095 0.8990 0.8990 193,431 -0.02(-2.08%)
Aug 26, 2003 0.9182 0.9182 0.9182 0.9182 0 +0.00(+0.00%)
Aug 25, 2003 0.9182 0.9268 0.8942 0.9182 38,686 +0.00(+0.52%)
Aug 22, 2003 0.9038 0.9134 0.9038 0.9134 21,957 +0.02(+1.70%)
Aug 21, 2003 0.8895 0.8981 0.8895 0.8981 6,273 -0.00(-0.11%)
Aug 20, 2003 0.8914 0.8990 0.8914 0.8990 6,273 -0.00(-0.21%)
Aug 19, 2003 0.8933 0.9009 0.8933 0.9009 7,319 -0.00(-0.21%)
Aug 18, 2003 0.9029 0.9029 0.9029 0.9029 3,136 +0.01(+1.61%)
Aug 15, 2003 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Aug 14, 2003 0.8856 0.8933 0.8856 0.8885 9,410 -0.00(-0.43%)
Aug 13, 2003 0.8981 0.9038 0.8847 0.8923 219,570 +0.00(+0.43%)
Aug 12, 2003 0.8904 0.8904 0.8847 0.8885 274,986 +0.01(+0.87%)
Aug 11, 2003 0.8770 0.8809 0.8770 0.8809 11,501 -0.01(-0.65%)
Aug 08, 2003 0.8732 0.8990 0.8732 0.8866 240,482 +0.02(+2.66%)
Aug 07, 2003 0.8493 0.8636 0.8493 0.8636 77,372 +0.02(+2.50%)
Aug 06, 2003 0.8493 0.8493 0.8407 0.8426 86,782 -0.00(-0.23%)
Aug 05, 2003 0.8426 0.8445 0.8426 0.8445 9,410 +0.00(+0.23%)
Aug 04, 2003 0.8560 0.8560 0.8369 0.8426 1,487,852 -0.03(-3.72%)
Aug 01, 2003 0.8799 0.8799 0.8608 0.8751 155,790 +0.01(+1.67%)
Jul 31, 2003 0.8579 0.8636 0.8579 0.8608 428,685 +0.00(+0.22%)
Jul 30, 2003 0.8656 0.8703 0.8541 0.8589 594,931 -0.02(-1.75%)
Jul 29, 2003 0.8550 0.8742 0.8550 0.8742 8,364 +0.02(+2.70%)
Jul 28, 2003 0.8665 0.8665 0.8311 0.8512 85,737 -0.02(-1.98%)
Jul 25, 2003 0.8713 0.8713 0.8684 0.8684 6,273 +0.00(+0.00%)
Jul 24, 2003 0.8799 0.8799 0.8608 0.8684 37,640 -0.02(-1.84%)
Jul 23, 2003 0.8895 0.8895 0.8847 0.8847 6,273 +0.00(+0.54%)
Jul 22, 2003 0.8799 0.8923 0.8560 0.8799 46,005 -0.00(-0.33%)
Jul 21, 2003 0.8828 0.8828 0.8828 0.8828 21,957 -0.00(-0.11%)
Jul 18, 2003 0.8703 0.9086 0.8703 0.8837 169,383 +0.01(+1.54%)
Jul 17, 2003 0.8703 0.8703 0.8703 0.8703 1,045 -0.00(-0.55%)
Jul 16, 2003 0.8799 0.8799 0.8751 0.8751 9,410 -0.01(-1.51%)
Jul 15, 2003 0.8856 0.8981 0.8856 0.8885 7,319 +0.01(+0.98%)
Jul 14, 2003 0.8656 0.8799 0.8656 0.8799 426,594 +0.01(+1.66%)
Jul 11, 2003 0.8656 0.8656 0.8656 0.8656 1,045 +0.00(+0.56%)
Jul 10, 2003 0.8703 0.8703 0.8608 0.8608 24,048 -0.02(-2.17%)
Jul 09, 2003 0.8828 0.8828 0.8703 0.8799 87,828 +0.00(+0.00%)
Jul 08, 2003 0.8617 0.8799 0.8617 0.8799 82,600 +0.01(+0.99%)
Jul 07, 2003 0.8866 0.8895 0.8665 0.8713 284,396 -0.01(-1.51%)
Jul 03, 2003 0.8914 0.8914 0.8847 0.8847 7,319 +0.00(+0.33%)
Jul 02, 2003 0.9029 0.9038 0.8799 0.8818 44,959 -0.01(-1.39%)
Jul 01, 2003 0.9153 0.9153 0.8895 0.8942 104,557 +0.01(+1.41%)
Jun 30, 2003 0.8483 0.8818 0.8483 0.8818 36,595 +0.04(+4.77%)
Jun 27, 2003 0.8464 0.8464 0.8416 0.8416 10,455 -0.01(-0.68%)
Jun 26, 2003 0.8359 0.8474 0.8283 0.8474 6,273 +0.00(+0.23%)
Jun 25, 2003 0.8369 0.8512 0.8369 0.8455 313,672 +0.01(+1.73%)
Jun 24, 2003 0.8053 0.8321 0.8053 0.8311 39,731 +0.03(+3.95%)
Jun 23, 2003 0.8283 0.8283 0.7986 0.7996 19,865 -0.04(-4.24%)
Jun 20, 2003 0.8455 0.8455 0.8349 0.8349 13,592 -0.01(-0.91%)
Jun 19, 2003 0.8426 0.8436 0.8388 0.8426 13,592 +0.00(+0.11%)
Jun 18, 2003 0.8369 0.8416 0.8369 0.8416 20,911 +0.00(+0.00%)
Jun 17, 2003 0.8512 0.8512 0.8416 0.8416 24,048 -0.01(-1.12%)
Jun 16, 2003 0.8436 0.8512 0.8436 0.8512 13,592 +0.01(+0.91%)
Jun 13, 2003 0.8436 0.8455 0.8416 0.8436 549,972 -0.01(-1.23%)
Jun 12, 2003 0.8560 0.8560 0.8541 0.8541 279,168 +0.00(+0.22%)
Jun 11, 2003 0.8416 0.8608 0.8416 0.8522 159,972 +0.01(+1.60%)
Jun 10, 2003 0.8359 0.8474 0.8359 0.8388 626,299 +0.01(+0.69%)
Jun 09, 2003 0.7938 0.8340 0.7890 0.8330 194,476 +0.04(+4.94%)
Jun 06, 2003 0.7565 0.8024 0.7364 0.7938 369,087 +0.03(+4.27%)
Jun 05, 2003 0.7460 0.7613 0.7460 0.7613 6,273 +0.01(+1.02%)
Jun 04, 2003 0.7537 0.7537 0.7537 0.7537 0 +0.00(+0.00%)
Jun 03, 2003 0.7460 0.7546 0.7460 0.7537 75,281 +0.00(+0.51%)
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.