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 (%)
Sep 30, 2002 0.5145 0.5452 0.5021 0.5394 27,812,286 +0.03(+6.42%)
Sep 27, 2002 0.5260 0.5260 0.5069 0.5069 26,139 -0.03(-5.19%)
Sep 26, 2002 0.5595 0.5595 0.5260 0.5346 9,932,959 -0.03(-4.93%)
Sep 25, 2002 0.5452 0.5624 0.5346 0.5624 673,350 +0.03(+5.00%)
Sep 24, 2002 0.5518 0.5518 0.5356 0.5356 246,755 -0.02(-4.27%)
Sep 23, 2002 0.6073 0.6073 0.5595 0.5595 75,281 -0.06(-9.30%)
Sep 20, 2002 0.6111 0.6169 0.6025 0.6169 234,208 +0.01(+2.22%)
Sep 19, 2002 0.6035 0.6035 0.6035 0.6035 3,136 -0.01(-1.56%)
Sep 18, 2002 0.6312 0.6312 0.6131 0.6131 13,592 -0.03(-4.33%)
Sep 17, 2002 0.6408 0.6408 0.6312 0.6408 400,455 +0.00(+0.00%)
Sep 16, 2002 0.6408 0.6408 0.6379 0.6408 62,734 +0.01(+1.21%)
Sep 13, 2002 0.6331 0.6331 0.6331 0.6331 2,091 -0.00(-0.15%)
Sep 12, 2002 0.6312 0.6341 0.6312 0.6341 8,364 +0.01(+1.22%)
Sep 11, 2002 0.6264 0.6264 0.6264 0.6264 1,045 -0.00(-0.76%)
Sep 10, 2002 0.6312 0.6312 0.6312 0.6312 3,136 -0.01(-1.49%)
Sep 09, 2002 0.6408 0.6408 0.6408 0.6408 20,911 +0.01(+1.52%)
Sep 06, 2002 0.6360 0.6360 0.6312 0.6312 10,455 -0.01(-2.22%)
Sep 05, 2002 0.6408 0.6456 0.6408 0.6456 25,093 +0.01(+1.50%)
Sep 04, 2002 0.6360 0.6360 0.6360 0.6360 587,612 +0.00(+0.76%)
Sep 03, 2002 0.6418 0.6418 0.6312 0.6312 18,820 -0.01(-1.64%)
Aug 30, 2002 0.6418 0.6418 0.6418 0.6418 1,045 -0.00(-0.59%)
Aug 29, 2002 0.6456 0.6456 0.6408 0.6456 7,319 -0.00(-0.74%)
Aug 28, 2002 0.6475 0.6504 0.6437 0.6504 189,249 +0.00(+0.44%)
Aug 27, 2002 0.6599 0.6647 0.6408 0.6475 125,468 -0.01(-1.88%)
Aug 26, 2002 0.6934 0.6934 0.6551 0.6599 418,229 +0.06(+9.35%)
Aug 23, 2002 0.6035 0.6035 0.6035 0.6035 7,319 +0.00(+0.00%)
Aug 22, 2002 0.6025 0.6121 0.5978 0.6035 209,114 -0.01(-1.41%)
Aug 21, 2002 0.6025 0.6121 0.6016 0.6121 43,914 +0.01(+2.40%)
Aug 20, 2002 0.5978 0.5978 0.5978 0.5978 0 +0.01(+2.29%)
Aug 16, 2002 0.5691 0.5844 0.5691 0.5844 27,184 +0.01(+1.83%)
Aug 15, 2002 0.5700 0.5738 0.5672 0.5738 23,002 +0.00(+0.00%)
Aug 14, 2002 0.5738 0.5738 0.5738 0.5738 24,048 +0.01(+1.69%)
Aug 13, 2002 0.6159 0.6159 0.5547 0.5643 212,251 -0.06(-9.23%)
Aug 12, 2002 0.6408 0.6408 0.6217 0.6217 52,278 +0.00(+0.00%)
Aug 07, 2002 0.6121 0.6217 0.6121 0.6217 2,460,237 +0.03(+4.84%)
Aug 06, 2002 0.5930 0.5930 0.5930 0.5930 0 +0.00(+0.00%)
Aug 05, 2002 0.5939 0.5939 0.5882 0.5930 88,873 -0.01(-1.74%)
Aug 02, 2002 0.5930 0.6121 0.5882 0.6035 277,077 +0.02(+2.77%)
Aug 01, 2002 0.5767 0.5997 0.5767 0.5872 35,549 +0.02(+3.54%)
Jul 31, 2002 0.5882 0.5882 0.5547 0.5672 339,811 -0.02(-3.58%)
Jul 30, 2002 0.5939 0.5939 0.5356 0.5882 159,972 -0.00(-0.81%)
Jul 29, 2002 0.6360 0.6360 0.5930 0.5930 66,916 -0.04(-6.06%)
Jul 26, 2002 0.6456 0.6456 0.6312 0.6312 37,640 -0.02(-2.37%)
Jul 25, 2002 0.6408 0.6465 0.6408 0.6465 16,729 +0.00(+0.15%)
Jul 24, 2002 0.6791 0.6791 0.6408 0.6456 87,828 -0.05(-7.53%)
Jul 23, 2002 0.7164 0.7164 0.6982 0.6982 8,364 -0.02(-3.18%)
Jul 22, 2002 0.7221 0.7240 0.7211 0.7211 258,256 -0.00(-0.13%)
Jul 19, 2002 0.7269 0.7269 0.7211 0.7221 144,289 +0.00(+0.53%)
Jul 17, 2002 0.7183 0.7183 0.7183 0.7183 13,592 -0.02(-3.10%)
Jul 12, 2002 0.7269 0.7412 0.7269 0.7412 9,410 +0.01(+1.97%)
Jul 11, 2002 0.7192 0.7269 0.7192 0.7269 31,367 +0.00(+0.00%)
Jul 10, 2002 0.7269 0.7269 0.7269 0.7269 3,136 +0.00(+0.00%)
Jul 09, 2002 0.7173 0.7269 0.7173 0.7269 55,415 +0.01(+1.33%)
Jul 08, 2002 0.7173 0.7173 0.7173 0.7173 0 +0.00(+0.00%)
Jul 05, 2002 0.6762 0.7173 0.6762 0.7173 220,616 +0.04(+5.34%)
Jul 04, 2002 0.6886 0.6886 0.6810 0.6810 23,002 +0.00(+0.00%)
Jul 03, 2002 0.6886 0.6886 0.6810 0.6810 23,002 +0.00(+0.28%)
Jul 02, 2002 0.6838 0.6838 0.6791 0.6791 315,763 -0.01(-1.66%)
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.