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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2005 1.381 1.381 1.323 1.332 145,334 -0.00(-0.14%)
Dec 29, 2005 1.316 1.363 1.278 1.334 587,612 +0.04(+3.10%)
Dec 28, 2005 1.319 1.319 1.284 1.294 286,487 -0.02(-1.53%)
Dec 27, 2005 1.339 1.339 1.311 1.314 524,878 -0.07(-5.31%)
Dec 23, 2005 1.333 1.394 1.333 1.388 122,332 +0.05(+3.49%)
Dec 22, 2005 1.363 1.363 1.328 1.341 186,112 -0.02(-1.68%)
Dec 21, 2005 1.354 1.372 1.342 1.364 127,560 +0.01(+0.99%)
Dec 20, 2005 1.337 1.361 1.329 1.350 513,377 +0.02(+1.51%)
Dec 19, 2005 1.338 1.338 1.321 1.330 182,975 -0.02(-1.56%)
Dec 16, 2005 1.362 1.362 1.345 1.351 255,120 -0.02(-1.46%)
Dec 15, 2005 1.380 1.385 1.348 1.371 126,514 -0.02(-1.10%)
Dec 14, 2005 1.379 1.387 1.360 1.387 485,146 +0.01(+0.42%)
Dec 13, 2005 1.386 1.387 1.380 1.381 588,658 +0.00(+0.21%)
Dec 12, 2005 1.419 1.419 1.375 1.378 232,117 -0.05(-3.29%)
Dec 09, 2005 1.451 1.451 1.420 1.425 215,388 -0.05(-3.56%)
Dec 08, 2005 1.479 1.488 1.459 1.478 656,620 -0.02(-1.28%)
Dec 07, 2005 1.505 1.505 1.454 1.497 1,001,660 -0.03(-1.94%)
Dec 06, 2005 1.538 1.573 1.482 1.526 364,905 -0.02(-1.05%)
Dec 05, 2005 1.572 1.588 1.538 1.543 136,970 -0.03(-2.06%)
Dec 02, 2005 1.547 1.575 1.546 1.575 184,021 +0.08(+5.49%)
Dec 01, 2005 1.528 1.537 1.456 1.493 387,908 -0.04(-2.54%)
Nov 30, 2005 1.554 1.560 1.531 1.532 84,691 -0.01(-0.87%)
Nov 29, 2005 1.521 1.571 1.517 1.546 166,246 +0.02(+1.64%)
Nov 28, 2005 1.532 1.534 1.511 1.521 152,653 +0.00(+0.25%)
Nov 25, 2005 1.464 1.524 1.464 1.517 135,924 +0.06(+4.14%)
Nov 23, 2005 1.427 1.468 1.427 1.457 108,739 +0.04(+2.77%)
Nov 22, 2005 1.435 1.435 1.416 1.417 76,326 -0.03(-2.11%)
Nov 21, 2005 1.431 1.454 1.431 1.448 83,645 +0.03(+2.37%)
Nov 18, 2005 1.418 1.447 1.411 1.415 87,828 -0.01(-0.94%)
Nov 17, 2005 1.406 1.447 1.406 1.428 182,975 +0.01(+0.88%)
Nov 16, 2005 1.391 1.422 1.390 1.415 187,157 +0.03(+2.49%)
Nov 15, 2005 1.402 1.420 1.380 1.381 111,876 -0.02(-1.50%)
Nov 14, 2005 1.405 1.430 1.401 1.402 251,983 -0.04(-2.72%)
Nov 11, 2005 1.447 1.448 1.430 1.441 2,474,875 +0.04(+2.66%)
Nov 10, 2005 1.492 1.498 1.377 1.404 10,625,129 -0.11(-7.09%)
Nov 09, 2005 1.513 1.529 1.505 1.511 163,109 +0.01(+0.77%)
Nov 08, 2005 1.498 1.519 1.498 1.500 79,463 +0.00(+0.06%)
Nov 07, 2005 1.482 1.508 1.482 1.499 84,691 -0.01(-0.51%)
Nov 04, 2005 1.503 1.509 1.469 1.506 124,423 +0.01(+0.51%)
Nov 03, 2005 1.499 1.511 1.498 1.499 833,323 +0.00(+0.00%)
Nov 02, 2005 1.501 1.515 1.498 1.499 176,702 -0.00(-0.13%)
Nov 01, 2005 1.505 1.516 1.492 1.501 701,580 +0.00(+0.19%)
Oct 31, 2005 1.454 1.499 1.454 1.498 138,015 +0.03(+1.82%)
Oct 28, 2005 1.446 1.480 1.446 1.471 105,603 +0.03(+2.19%)
Oct 27, 2005 1.456 1.481 1.428 1.439 120,241 -0.04(-2.65%)
Oct 26, 2005 1.473 1.488 1.458 1.479 255,120 -0.01(-0.51%)
Oct 25, 2005 1.478 1.497 1.459 1.486 518,605 -0.00(-0.32%)
Oct 24, 2005 1.454 1.498 1.438 1.491 437,050 +0.03(+2.30%)
Oct 21, 2005 1.470 1.497 1.446 1.458 347,130 -0.02(-1.17%)
Oct 20, 2005 1.554 1.560 1.462 1.475 293,806 -0.09(-5.98%)
Oct 19, 2005 1.576 1.592 1.549 1.569 159,972 -0.02(-0.97%)
Oct 18, 2005 1.569 1.594 1.569 1.584 897,103 +0.01(+0.36%)
Oct 17, 2005 1.602 1.630 1.578 1.578 557,291 -0.00(-0.24%)
Oct 14, 2005 1.581 1.587 1.569 1.582 1,764,930 -0.00(-0.06%)
Oct 13, 2005 1.542 1.588 1.527 1.583 981,794 +0.01(+0.91%)
Oct 12, 2005 1.612 1.621 1.562 1.569 50,187 -0.03(-2.09%)
Oct 11, 2005 1.588 1.616 1.549 1.602 505,012 +0.00(+0.12%)
Oct 10, 2005 1.559 1.600 1.559 1.600 276,031 +0.03(+1.76%)
Oct 07, 2005 1.498 1.608 1.493 1.572 290,669 +0.07(+4.45%)
Oct 06, 2005 1.579 1.650 1.472 1.505 796,727 -0.08(-5.24%)
Oct 05, 2005 1.616 1.643 1.586 1.589 225,844 -0.04(-2.58%)
Oct 04, 2005 1.657 1.657 1.631 1.631 167,291 -0.03(-2.01%)
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.