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 31, 2021 2.645 2.682 2.544 2.572 1,485,267 -0.04(-1.41%)
Aug 30, 2021 2.599 2.627 2.567 2.608 1,851,531 +0.01(+0.35%)
Aug 27, 2021 2.590 2.654 2.572 2.599 2,670,854 +0.05(+1.80%)
Aug 26, 2021 2.682 2.682 2.549 2.553 1,952,443 -0.16(-5.76%)
Aug 25, 2021 2.709 2.709 2.645 2.709 637,278 +0.01(+0.37%)
Aug 24, 2021 2.608 2.718 2.608 2.699 2,058,670 +0.11(+4.26%)
Aug 23, 2021 2.608 2.617 2.552 2.589 658,579 +0.01(+0.36%)
Aug 20, 2021 2.525 2.608 2.507 2.580 747,109 +0.02(+0.64%)
Aug 19, 2021 2.536 2.595 2.500 2.563 1,192,496 +0.00(+0.00%)
Aug 18, 2021 2.681 2.695 2.568 2.563 1,479,130 -0.18(-6.60%)
Aug 17, 2021 2.636 2.776 2.636 2.745 2,021,318 +0.05(+2.02%)
Aug 16, 2021 2.699 2.740 2.654 2.690 2,120,615 +0.00(+0.00%)
Aug 13, 2021 2.654 2.717 2.613 2.690 1,153,087 +0.04(+1.37%)
Aug 12, 2021 2.708 2.727 2.613 2.654 2,853,868 -0.37(-12.28%)
Aug 11, 2021 2.953 3.048 2.935 3.025 849,472 +0.00(+0.00%)
Aug 10, 2021 3.062 3.071 3.007 3.025 494,718 -0.03(-0.89%)
Aug 09, 2021 2.998 3.098 2.976 3.053 1,615,704 +0.07(+2.43%)
Aug 06, 2021 2.989 3.016 2.939 2.980 792,275 +0.00(+0.00%)
Aug 05, 2021 3.089 3.134 2.971 2.980 1,070,654 -0.05(-1.50%)
Aug 04, 2021 3.044 3.089 2.935 3.025 1,392,501 -0.03(-0.89%)
Aug 03, 2021 3.025 3.053 2.944 3.053 1,180,333 -0.05(-1.75%)
Aug 02, 2021 3.179 3.216 3.089 3.107 1,322,626 +0.01(+0.29%)
Jul 30, 2021 3.261 3.288 3.098 3.098 1,028,701 -0.22(-6.56%)
Jul 29, 2021 3.297 3.333 3.279 3.315 700,510 +0.05(+1.39%)
Jul 28, 2021 3.189 3.297 3.175 3.270 690,991 +0.09(+2.85%)
Jul 27, 2021 3.207 3.207 3.139 3.179 1,113,900 -0.04(-1.13%)
Jul 26, 2021 3.170 3.243 3.161 3.216 848,621 +0.01(+0.28%)
Jul 23, 2021 3.279 3.279 3.170 3.207 778,178 -0.04(-1.12%)
Jul 22, 2021 3.279 3.284 3.177 3.243 1,416,729 -0.04(-1.10%)
Jul 21, 2021 3.243 3.279 3.198 3.279 746,000 +0.02(+0.56%)
Jul 20, 2021 3.198 3.284 3.179 3.261 801,030 +0.00(+0.00%)
Jul 19, 2021 3.297 3.311 3.216 3.261 1,106,723 -0.14(-4.26%)
Jul 16, 2021 3.451 3.496 3.388 3.406 1,085,912 -0.04(-1.05%)
Jul 15, 2021 3.460 3.510 3.419 3.442 1,229,464 -0.06(-1.81%)
Jul 14, 2021 3.506 3.569 3.506 3.506 1,278,986 +0.10(+2.93%)
Jul 13, 2021 3.388 3.433 3.370 3.406 446,915 -0.01(-0.27%)
Jul 12, 2021 3.352 3.433 3.315 3.415 996,639 +0.08(+2.45%)
Jul 09, 2021 3.297 3.333 3.265 3.333 755,960 +0.04(+1.10%)
Jul 08, 2021 3.252 3.306 3.189 3.297 2,087,423 -0.04(-1.09%)
Jul 07, 2021 3.252 3.370 3.225 3.333 1,947,130 +0.10(+3.08%)
Jul 06, 2021 3.306 3.306 3.206 3.234 1,041,856 -0.17(-5.05%)
Jul 02, 2021 3.361 3.474 3.347 3.406 1,784,526 +0.12(+3.58%)
Jul 01, 2021 3.388 3.397 3.256 3.288 765,816 -0.12(-3.46%)
Jun 30, 2021 3.361 3.406 3.333 3.406 1,314,230 -0.04(-1.05%)
Jun 29, 2021 3.460 3.487 3.429 3.442 1,914,235 -0.10(-2.81%)
Jun 28, 2021 3.496 3.587 3.496 3.542 1,992,206 +0.04(+1.03%)
Jun 25, 2021 3.596 3.601 3.456 3.506 1,018,835 -0.08(-2.27%)
Jun 24, 2021 3.569 3.592 3.542 3.587 592,318 +0.05(+1.28%)
Jun 23, 2021 3.587 3.623 3.524 3.542 956,805 -0.05(-1.51%)
Jun 22, 2021 3.551 3.596 3.506 3.596 911,830 +0.01(+0.25%)
Jun 21, 2021 3.569 3.596 3.528 3.587 886,803 +0.02(+0.51%)
Jun 18, 2021 3.587 3.596 3.515 3.569 2,332,755 -0.03(-0.76%)
Jun 17, 2021 3.650 3.682 3.569 3.596 1,874,195 -0.05(-1.24%)
Jun 16, 2021 3.750 3.795 3.601 3.641 1,489,002 -0.09(-2.43%)
Jun 15, 2021 3.641 3.732 3.569 3.732 2,182,096 +0.09(+2.49%)
Jun 14, 2021 3.660 3.714 3.627 3.641 956,280 +0.05(+1.26%)
Jun 11, 2021 3.660 3.678 3.564 3.596 1,331,149 -0.11(-2.93%)
Jun 10, 2021 3.759 3.795 3.669 3.705 2,507,142 -0.02(-0.49%)
Jun 09, 2021 3.832 3.845 3.714 3.723 2,123,444 -0.12(-3.07%)
Jun 08, 2021 3.841 3.868 3.786 3.841 1,247,828 -0.03(-0.70%)
Jun 07, 2021 3.804 3.931 3.786 3.868 1,996,181 +0.05(+1.18%)
Jun 04, 2021 3.723 3.836 3.714 3.823 1,868,028 +0.12(+3.18%)
Jun 03, 2021 3.741 3.741 3.660 3.705 577,245 -0.05(-1.45%)
Jun 02, 2021 3.641 3.786 3.641 3.759 2,746,375 +0.08(+2.22%)
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.