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: 6:30 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 (%)
Aug 31, 2011 6.879 6.974 6.801 6.966 2,218,012 +0.14(+2.07%)
Aug 30, 2011 6.742 6.856 6.663 6.824 947,275 +0.02(+0.29%)
Aug 29, 2011 6.801 6.820 6.726 6.805 803,124 +0.15(+2.24%)
Aug 26, 2011 6.624 6.675 6.522 6.656 891,504 +0.05(+0.83%)
Aug 25, 2011 6.707 6.738 6.491 6.601 714,122 -0.09(-1.29%)
Aug 24, 2011 6.871 6.887 6.608 6.687 1,769,590 -0.16(-2.35%)
Aug 23, 2011 6.903 6.923 6.797 6.848 1,026,976 +0.05(+0.69%)
Aug 22, 2011 6.801 6.860 6.730 6.801 1,013,606 +0.11(+1.70%)
Aug 19, 2011 6.663 6.848 6.644 6.687 929,845 -0.00(-0.06%)
Aug 18, 2011 6.561 6.699 6.479 6.691 817,006 -0.25(-3.54%)
Aug 17, 2011 6.773 6.944 6.750 6.936 1,009,850 +0.20(+2.95%)
Aug 16, 2011 6.648 6.765 6.566 6.738 1,281,428 +0.05(+0.70%)
Aug 15, 2011 6.578 6.703 6.508 6.691 657,772 +0.27(+4.18%)
Aug 12, 2011 6.239 6.457 6.095 6.422 786,747 +0.11(+1.79%)
Aug 11, 2011 6.220 6.403 6.021 6.309 951,524 +0.42(+7.07%)
Aug 10, 2011 5.947 6.158 5.830 5.893 1,326,782 -0.18(-2.95%)
Aug 09, 2011 6.278 6.080 5.675 6.072 1,491,989 +0.30(+5.12%)
Aug 08, 2011 6.278 6.348 5.733 5.776 1,242,026 -0.70(-10.77%)
Aug 05, 2011 6.489 6.566 6.173 6.473 1,069,577 +0.04(+0.61%)
Aug 04, 2011 6.563 6.703 6.286 6.434 1,485,403 -0.37(-5.49%)
Aug 03, 2011 6.804 6.824 6.586 6.808 794,848 -0.04(-0.63%)
Aug 02, 2011 6.968 7.018 6.781 6.851 529,197 -0.19(-2.66%)
Aug 01, 2011 7.073 7.100 6.991 7.038 577,149 -0.02(-0.28%)
Jul 29, 2011 6.866 7.073 6.851 7.057 666,039 +0.16(+2.32%)
Jul 28, 2011 6.761 6.925 6.734 6.898 551,001 +0.15(+2.19%)
Jul 27, 2011 6.734 6.835 6.664 6.750 632,363 -0.12(-1.81%)
Jul 26, 2011 6.827 6.886 6.750 6.874 550,673 +0.07(+0.97%)
Jul 25, 2011 6.765 6.901 6.722 6.808 463,855 -0.02(-0.29%)
Jul 22, 2011 6.831 6.843 6.808 6.827 238,713 -0.06(-0.85%)
Jul 21, 2011 6.882 6.944 6.788 6.886 660,499 +0.11(+1.61%)
Jul 20, 2011 6.796 6.824 6.757 6.777 199,206 +0.00(+0.00%)
Jul 19, 2011 6.788 6.843 6.749 6.777 386,365 +0.02(+0.35%)
Jul 18, 2011 6.753 6.843 6.707 6.753 427,195 -0.09(-1.37%)
Jul 15, 2011 6.925 6.925 6.722 6.847 739,719 -0.01(-0.11%)
Jul 14, 2011 6.886 6.917 6.816 6.855 509,509 +0.00(+0.06%)
Jul 13, 2011 6.855 6.956 6.804 6.851 505,139 +0.06(+0.86%)
Jul 12, 2011 6.792 6.862 6.773 6.792 644,125 -0.02(-0.29%)
Jul 11, 2011 6.824 6.859 6.769 6.812 605,616 -0.16(-2.24%)
Jul 08, 2011 6.991 6.999 6.859 6.968 675,724 -0.09(-1.27%)
Jul 07, 2011 7.112 7.182 7.003 7.057 623,571 -0.05(-0.66%)
Jul 06, 2011 7.061 7.123 6.987 7.104 596,157 -0.04(-0.49%)
Jul 05, 2011 7.151 7.162 7.061 7.139 718,770 +0.03(+0.44%)
Jul 01, 2011 7.081 7.135 6.987 7.108 438,189 +0.05(+0.66%)
Jun 30, 2011 7.030 7.065 6.979 7.061 450,151 +0.10(+1.40%)
Jun 29, 2011 6.975 6.987 6.870 6.964 389,318 -0.01(-0.11%)
Jun 28, 2011 6.886 7.010 6.886 6.972 784,593 +0.09(+1.24%)
Jun 27, 2011 6.808 6.901 6.796 6.886 441,301 +0.12(+1.84%)
Jun 24, 2011 6.761 6.800 6.711 6.761 741,254 +0.01(+0.12%)
Jun 23, 2011 6.676 6.788 6.629 6.753 482,321 +0.01(+0.12%)
Jun 22, 2011 6.590 6.800 6.590 6.746 716,084 +0.21(+3.16%)
Jun 21, 2011 6.465 6.605 6.438 6.539 581,435 +0.11(+1.76%)
Jun 20, 2011 6.422 6.426 6.383 6.426 676,056 +0.03(+0.49%)
Jun 17, 2011 6.387 6.450 6.298 6.395 1,078,622 +0.04(+0.55%)
Jun 16, 2011 6.387 6.403 6.267 6.360 1,402,177 -0.05(-0.85%)
Jun 15, 2011 6.438 6.485 6.372 6.415 790,714 -0.06(-0.96%)
Jun 14, 2011 6.492 6.559 6.450 6.477 448,596 +0.02(+0.24%)
Jun 13, 2011 6.524 6.613 6.434 6.461 408,744 -0.05(-0.78%)
Jun 10, 2011 6.621 6.621 6.457 6.512 506,754 -0.12(-1.82%)
Jun 09, 2011 6.602 6.691 6.543 6.633 570,646 +0.01(+0.18%)
Jun 08, 2011 6.679 6.679 6.559 6.621 812,954 -0.05(-0.70%)
Jun 07, 2011 6.738 6.753 6.644 6.668 607,203 +0.02(+0.23%)
Jun 06, 2011 6.843 6.847 6.633 6.652 635,888 -0.21(-3.01%)
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.