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: 7:00 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 30, 2024 4.070 4.175 4.060 4.160 1,074,184 +0.04(+0.97%)
Aug 29, 2024 4.160 4.160 4.070 4.120 906,799 -0.13(-3.06%)
Aug 28, 2024 4.240 4.290 4.220 4.250 547,570 -0.03(-0.70%)
Aug 27, 2024 4.320 4.350 4.275 4.280 464,045 -0.06(-1.38%)
Aug 26, 2024 4.310 4.375 4.305 4.340 624,238 +0.01(+0.23%)
Aug 23, 2024 4.310 4.360 4.245 4.330 901,742 +0.11(+2.61%)
Aug 22, 2024 4.280 4.290 4.220 4.220 931,939 -0.12(-2.76%)
Aug 21, 2024 4.380 4.380 4.295 4.340 1,243,680 +0.00(+0.00%)
Aug 20, 2024 4.410 4.425 4.320 4.340 884,587 -0.10(-2.25%)
Aug 19, 2024 4.430 4.506 4.410 4.440 1,049,517 +0.04(+0.91%)
Aug 16, 2024 4.410 4.415 4.340 4.400 844,173 +0.05(+1.15%)
Aug 15, 2024 4.350 4.385 4.295 4.350 512,990 +0.02(+0.46%)
Aug 14, 2024 4.380 4.400 4.320 4.330 875,021 -0.05(-1.14%)
Aug 13, 2024 4.270 4.380 4.255 4.380 1,288,847 +0.15(+3.55%)
Aug 12, 2024 4.240 4.280 4.199 4.230 1,236,025 +0.02(+0.48%)
Aug 09, 2024 4.150 4.285 4.145 4.210 1,561,815 +0.17(+4.21%)
Aug 08, 2024 4.050 4.080 3.940 4.040 3,752,245 -0.18(-4.27%)
Aug 07, 2024 3.980 4.245 3.980 4.220 2,845,502 +0.27(+6.84%)
Aug 06, 2024 3.950 4.000 3.920 3.950 1,444,505 +0.06(+1.54%)
Aug 05, 2024 3.830 3.920 3.775 3.890 2,809,836 -0.11(-2.75%)
Aug 02, 2024 3.960 4.020 3.890 4.000 2,148,096 +0.06(+1.52%)
Aug 01, 2024 3.970 4.045 3.910 3.940 1,137,935 +0.00(+0.00%)
Jul 31, 2024 4.000 4.025 3.900 3.940 2,411,086 -0.08(-1.99%)
Jul 30, 2024 4.010 4.080 3.990 4.020 836,103 -0.03(-0.74%)
Jul 29, 2024 4.060 4.070 4.015 4.050 547,627 -0.01(-0.25%)
Jul 26, 2024 3.940 4.070 3.920 4.060 1,689,538 +0.07(+1.75%)
Jul 25, 2024 4.010 4.020 3.960 3.990 1,677,393 -0.07(-1.72%)
Jul 24, 2024 4.030 4.120 4.020 4.060 1,679,832 -0.04(-0.98%)
Jul 23, 2024 4.140 4.150 4.065 4.100 1,430,904 -0.07(-1.68%)
Jul 22, 2024 4.150 4.230 4.140 4.170 1,253,050 +0.00(+0.00%)
Jul 19, 2024 4.140 4.200 4.120 4.170 919,520 +0.12(+2.96%)
Jul 18, 2024 4.150 4.186 4.050 4.050 932,974 -0.21(-4.93%)
Jul 17, 2024 4.120 4.260 4.120 4.260 1,428,972 +0.08(+1.91%)
Jul 16, 2024 4.190 4.235 4.140 4.180 1,722,441 +0.05(+1.21%)
Jul 15, 2024 4.170 4.190 4.110 4.130 1,354,896 -0.06(-1.43%)
Jul 12, 2024 4.230 4.255 4.180 4.190 738,736 -0.08(-1.87%)
Jul 11, 2024 4.280 4.300 4.230 4.270 1,094,139 +0.04(+0.95%)
Jul 10, 2024 4.320 4.350 4.200 4.230 1,665,743 -0.02(-0.47%)
Jul 09, 2024 4.190 4.296 4.160 4.250 1,415,770 +0.12(+2.91%)
Jul 08, 2024 4.020 4.130 3.985 4.130 1,143,296 +0.07(+1.72%)
Jul 05, 2024 4.050 4.060 3.960 4.060 1,049,907 +0.06(+1.50%)
Jul 03, 2024 3.950 4.010 3.935 4.000 943,301 +0.17(+4.44%)
Jul 02, 2024 3.840 3.870 3.780 3.830 1,104,326 -0.03(-0.78%)
Jul 01, 2024 3.900 3.950 3.835 3.860 1,140,369 -0.05(-1.28%)
Jun 28, 2024 3.960 3.970 3.890 3.910 892,392 -0.12(-2.98%)
Jun 27, 2024 3.930 4.030 3.905 4.030 1,025,718 +0.10(+2.54%)
Jun 26, 2024 3.920 3.960 3.895 3.930 799,510 -0.06(-1.50%)
Jun 25, 2024 4.060 4.080 3.990 3.990 937,916 -0.11(-2.68%)
Jun 24, 2024 4.050 4.125 4.040 4.100 935,169 +0.08(+1.99%)
Jun 21, 2024 3.990 4.055 3.965 4.020 1,936,765 +0.04(+1.01%)
Jun 20, 2024 4.030 4.055 3.925 3.980 1,622,520 +0.03(+0.76%)
Jun 18, 2024 3.990 4.045 3.950 3.950 965,940 -0.04(-1.00%)
Jun 17, 2024 4.000 4.050 3.970 3.990 1,025,360 -0.08(-1.97%)
Jun 14, 2024 4.130 4.150 4.055 4.070 1,566,258 +0.02(+0.49%)
Jun 13, 2024 4.090 4.090 4.000 4.050 1,691,389 -0.04(-0.98%)
Jun 12, 2024 4.200 4.220 4.070 4.090 1,653,343 -0.14(-3.31%)
Jun 11, 2024 4.230 4.300 4.200 4.230 838,400 +0.00(+0.00%)
Jun 10, 2024 4.180 4.245 4.170 4.230 1,322,560 +0.01(+0.24%)
Jun 07, 2024 4.310 4.345 4.215 4.220 1,201,288 -0.14(-3.21%)
Jun 06, 2024 4.380 4.445 4.345 4.360 1,553,918 +0.01(+0.23%)
Jun 05, 2024 4.350 4.400 4.315 4.350 1,003,852 +0.00(+0.00%)
Jun 04, 2024 4.320 4.370 4.290 4.350 1,802,363 -0.06(-1.36%)
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.