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 (%)
Sep 30, 2013 10.03 10.09 9.837 9.897 1,477,220 +0.03(+0.29%)
Sep 27, 2013 9.925 9.969 9.845 9.869 829,348 -0.07(-0.69%)
Sep 26, 2013 10.07 10.09 9.901 9.937 1,011,556 -0.14(-1.40%)
Sep 25, 2013 10.40 10.41 10.03 10.08 1,197,968 -0.34(-3.28%)
Sep 24, 2013 10.38 10.50 10.30 10.42 1,198,209 +0.04(+0.39%)
Sep 23, 2013 10.24 10.41 10.17 10.38 528,374 +0.15(+1.46%)
Sep 20, 2013 10.48 10.59 10.19 10.23 735,841 -0.25(-2.34%)
Sep 19, 2013 10.35 10.51 10.19 10.48 853,963 +0.12(+1.17%)
Sep 18, 2013 9.933 10.36 9.837 10.36 1,025,232 +0.47(+4.81%)
Sep 17, 2013 10.01 10.01 9.800 9.881 726,193 +0.06(+0.61%)
Sep 16, 2013 10.04 10.05 9.804 9.820 305,138 -0.04(-0.41%)
Sep 13, 2013 9.792 9.877 9.732 9.861 626,138 +0.18(+1.87%)
Sep 12, 2013 9.893 9.893 9.660 9.680 780,640 -0.14(-1.47%)
Sep 11, 2013 9.953 9.953 9.752 9.825 1,288,328 -0.19(-1.93%)
Sep 10, 2013 9.933 10.13 9.913 10.02 1,256,525 +0.13(+1.30%)
Sep 09, 2013 9.482 9.909 9.482 9.889 1,077,078 +0.40(+4.24%)
Sep 06, 2013 9.398 9.511 9.338 9.486 972,722 +0.25(+2.75%)
Sep 05, 2013 8.979 9.253 8.955 9.233 758,600 +0.25(+2.73%)
Sep 04, 2013 8.867 9.016 8.855 8.987 549,441 +0.10(+1.13%)
Sep 03, 2013 8.943 9.020 8.838 8.887 454,134 +0.07(+0.78%)
Aug 30, 2013 8.971 8.991 8.690 8.818 1,784,865 -0.06(-0.72%)
Aug 29, 2013 8.911 9.012 8.794 8.883 411,524 -0.02(-0.23%)
Aug 28, 2013 8.802 9.020 8.722 8.903 916,717 +0.08(+0.96%)
Aug 27, 2013 8.967 8.967 8.653 8.818 1,126,417 -0.23(-2.49%)
Aug 26, 2013 9.225 9.225 9.020 9.044 356,390 -0.19(-2.05%)
Aug 23, 2013 8.903 9.277 8.899 9.233 796,649 +0.45(+5.18%)
Aug 22, 2013 8.718 8.875 8.681 8.778 660,458 +0.13(+1.54%)
Aug 21, 2013 8.706 8.818 8.601 8.645 465,372 +0.02(+0.28%)
Aug 20, 2013 8.625 8.790 8.601 8.621 767,079 +0.01(+0.14%)
Aug 19, 2013 8.802 8.847 8.597 8.609 982,027 -0.25(-2.82%)
Aug 16, 2013 9.036 9.064 8.859 8.859 805,635 -0.22(-2.44%)
Aug 15, 2013 9.112 9.128 9.016 9.080 829,798 -0.22(-2.34%)
Aug 14, 2013 9.410 9.527 9.273 9.297 680,258 -0.18(-1.91%)
Aug 13, 2013 9.523 9.579 9.382 9.478 641,900 -0.05(-0.51%)
Aug 12, 2013 9.696 9.768 9.490 9.527 537,858 -0.09(-0.92%)
Aug 09, 2013 9.499 9.692 9.462 9.615 549,844 +0.14(+1.53%)
Aug 08, 2013 9.426 9.567 9.265 9.470 579,733 +0.06(+0.62%)
Aug 07, 2013 9.416 9.524 9.384 9.412 738,373 -0.09(-0.97%)
Aug 06, 2013 9.580 9.600 9.448 9.504 691,573 -0.11(-1.16%)
Aug 05, 2013 9.668 9.676 9.572 9.616 544,813 +0.00(+0.00%)
Aug 02, 2013 9.452 9.652 9.424 9.616 645,941 +0.18(+1.95%)
Aug 01, 2013 9.744 9.780 9.404 9.432 1,304,174 +0.02(+0.26%)
Jul 31, 2013 9.408 9.460 9.324 9.408 1,421,062 -0.03(-0.30%)
Jul 30, 2013 9.560 9.560 9.424 9.436 406,818 -0.09(-0.97%)
Jul 29, 2013 9.628 9.636 9.440 9.528 1,662,752 -0.06(-0.63%)
Jul 26, 2013 9.640 9.672 9.504 9.588 211,945 -0.07(-0.75%)
Jul 25, 2013 9.556 9.664 9.504 9.660 352,328 +0.06(+0.63%)
Jul 24, 2013 9.708 9.728 9.504 9.600 314,945 -0.12(-1.19%)
Jul 23, 2013 9.744 9.768 9.636 9.716 475,808 +0.07(+0.70%)
Jul 22, 2013 9.592 9.674 9.492 9.648 1,037,624 +0.10(+1.09%)
Jul 19, 2013 9.616 9.636 9.500 9.544 434,820 -0.12(-1.28%)
Jul 18, 2013 9.596 9.688 9.536 9.668 555,788 +0.06(+0.62%)
Jul 17, 2013 9.500 9.632 9.480 9.608 636,783 +0.20(+2.13%)
Jul 16, 2013 9.596 9.604 9.372 9.408 1,043,589 -0.20(-2.08%)
Jul 15, 2013 9.428 9.640 9.400 9.608 993,989 +0.14(+1.48%)
Jul 12, 2013 9.380 9.492 9.360 9.468 951,799 -0.04(-0.42%)
Jul 11, 2013 9.340 9.508 9.244 9.508 1,218,912 +0.26(+2.86%)
Jul 10, 2013 9.208 9.336 9.176 9.244 778,246 +0.06(+0.65%)
Jul 09, 2013 9.180 9.232 9.168 9.184 308,343 +0.02(+0.26%)
Jul 08, 2013 9.212 9.244 9.152 9.160 967,554 -0.01(-0.09%)
Jul 05, 2013 9.256 9.372 9.120 9.168 980,734 -0.18(-1.88%)
Jul 03, 2013 9.400 9.400 9.280 9.344 1,098,156 -0.06(-0.64%)
Jul 02, 2013 9.500 9.580 9.348 9.404 1,275,049 -0.12(-1.22%)
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.
 
 
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.