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 30, 2019 3.519 3.563 3.436 3.493 2,236,200 -0.05(-1.48%)
Aug 29, 2019 3.388 3.563 3.388 3.545 2,765,119 +0.21(+6.28%)
Aug 28, 2019 3.240 3.362 3.231 3.336 716,139 +0.06(+1.87%)
Aug 27, 2019 3.292 3.327 3.152 3.275 1,565,823 -0.03(-0.79%)
Aug 26, 2019 3.467 3.467 3.266 3.301 726,824 -0.07(-2.07%)
Aug 23, 2019 3.510 3.589 3.362 3.371 1,277,681 -0.20(-5.62%)
Aug 22, 2019 3.597 3.666 3.571 3.571 1,205,786 -0.01(-0.24%)
Aug 21, 2019 3.451 3.589 3.421 3.580 1,219,074 +0.20(+5.87%)
Aug 20, 2019 3.330 3.446 3.278 3.382 876,056 -0.03(-0.76%)
Aug 19, 2019 3.554 3.623 3.373 3.408 1,013,939 -0.14(-3.89%)
Aug 16, 2019 3.649 3.692 3.546 3.546 1,344,768 -0.06(-1.67%)
Aug 15, 2019 3.753 3.804 3.589 3.606 3,936,657 -0.32(-8.13%)
Aug 14, 2019 3.968 4.003 3.895 3.925 2,193,740 -0.18(-4.41%)
Aug 13, 2019 4.046 4.193 4.046 4.106 1,093,037 +0.00(+0.00%)
Aug 12, 2019 4.106 4.175 4.055 4.106 510,615 -0.13(-3.05%)
Aug 09, 2019 4.270 4.305 4.193 4.236 706,174 -0.03(-0.81%)
Aug 08, 2019 4.184 4.279 4.184 4.270 1,036,987 +0.16(+3.77%)
Aug 07, 2019 4.106 4.149 4.055 4.115 751,703 -0.09(-2.25%)
Aug 06, 2019 4.175 4.210 4.098 4.210 1,216,258 +0.06(+1.46%)
Aug 05, 2019 4.279 4.287 4.124 4.149 1,197,248 -0.27(-6.05%)
Aug 02, 2019 4.486 4.495 4.400 4.417 485,582 -0.04(-0.97%)
Aug 01, 2019 4.503 4.615 4.447 4.460 917,725 -0.03(-0.77%)
Jul 31, 2019 4.615 4.650 4.460 4.495 1,211,669 -0.12(-2.62%)
Jul 30, 2019 4.503 4.667 4.486 4.615 1,042,741 +0.09(+1.90%)
Jul 29, 2019 4.520 4.564 4.460 4.529 1,440,482 -0.08(-1.69%)
Jul 26, 2019 4.676 4.693 4.602 4.607 762,974 -0.06(-1.29%)
Jul 25, 2019 4.727 4.736 4.572 4.667 1,057,523 -0.08(-1.64%)
Jul 24, 2019 4.607 4.762 4.607 4.745 1,229,378 +0.16(+3.58%)
Jul 23, 2019 4.598 4.641 4.434 4.581 2,816,526 +0.07(+1.53%)
Jul 22, 2019 4.607 4.663 4.512 4.512 2,720,779 -0.13(-2.79%)
Jul 19, 2019 4.702 4.710 4.607 4.641 2,360,098 -0.15(-3.06%)
Jul 18, 2019 4.641 4.788 4.641 4.788 577,933 +0.17(+3.74%)
Jul 17, 2019 4.598 4.658 4.572 4.615 596,326 +0.03(+0.75%)
Jul 16, 2019 4.667 4.676 4.564 4.581 419,894 -0.11(-2.39%)
Jul 15, 2019 4.710 4.710 4.624 4.693 434,648 -0.02(-0.37%)
Jul 12, 2019 4.771 4.805 4.702 4.710 443,503 -0.05(-1.09%)
Jul 11, 2019 4.762 4.822 4.696 4.762 859,028 +0.00(+0.00%)
Jul 10, 2019 4.624 4.796 4.624 4.762 985,302 +0.24(+5.34%)
Jul 09, 2019 4.426 4.546 4.426 4.520 509,937 +0.07(+1.55%)
Jul 08, 2019 4.443 4.477 4.417 4.451 865,003 +0.02(+0.39%)
Jul 05, 2019 4.417 4.469 4.382 4.434 979,278 +0.09(+2.19%)
Jul 03, 2019 4.313 4.387 4.305 4.339 556,176 -0.02(-0.40%)
Jul 02, 2019 4.426 4.460 4.305 4.357 1,223,847 -0.08(-1.75%)
Jul 01, 2019 4.572 4.589 4.417 4.434 1,238,864 -0.09(-1.91%)
Jun 28, 2019 4.615 4.615 4.460 4.520 1,196,161 -0.06(-1.32%)
Jun 27, 2019 4.572 4.641 4.495 4.581 660,179 -0.07(-1.48%)
Jun 26, 2019 4.693 4.702 4.598 4.650 625,983 -0.01(-0.19%)
Jun 25, 2019 4.822 4.822 4.641 4.658 984,372 -0.16(-3.40%)
Jun 24, 2019 4.874 4.900 4.771 4.822 670,854 -0.04(-0.89%)
Jun 21, 2019 4.753 4.952 4.753 4.865 1,363,663 +0.07(+1.44%)
Jun 20, 2019 4.822 4.883 4.779 4.796 653,637 +0.09(+2.02%)
Jun 19, 2019 4.719 4.736 4.585 4.702 594,428 -0.06(-1.27%)
Jun 18, 2019 4.727 4.865 4.710 4.762 877,872 +0.05(+1.10%)
Jun 17, 2019 4.702 4.788 4.663 4.710 833,956 -0.01(-0.18%)
Jun 14, 2019 4.822 4.831 4.633 4.719 1,080,243 -0.11(-2.32%)
Jun 13, 2019 4.676 4.831 4.676 4.831 1,165,918 +0.27(+5.86%)
Jun 12, 2019 4.693 4.779 4.546 4.564 1,595,716 -0.15(-3.11%)
Jun 11, 2019 4.486 4.753 4.443 4.710 1,549,463 +0.25(+5.61%)
Jun 10, 2019 4.434 4.473 4.374 4.460 896,499 -0.02(-0.39%)
Jun 07, 2019 4.426 4.546 4.408 4.477 491,725 +0.03(+0.58%)
Jun 06, 2019 4.408 4.477 4.339 4.451 1,068,561 +0.09(+2.18%)
Jun 05, 2019 4.538 4.538 4.331 4.357 596,019 -0.17(-3.81%)
Jun 04, 2019 4.512 4.615 4.443 4.529 1,218,988 +0.02(+0.38%)
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.