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 )

4.860 -0.420 (-7.95%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 31, 2020 5.194 5.229 5.137 5.194 2,746,780 -0.15(-2.81%)
Jan 30, 2020 5.300 5.349 5.212 5.344 2,763,744 -0.09(-1.63%)
Jan 29, 2020 5.583 5.600 5.379 5.432 1,993,943 -0.21(-3.76%)
Jan 28, 2020 5.609 5.680 5.538 5.644 1,346,836 +0.09(+1.59%)
Jan 27, 2020 5.627 5.644 5.494 5.556 2,260,320 -0.24(-4.12%)
Jan 24, 2020 5.750 5.901 5.702 5.795 1,651,600 -0.05(-0.91%)
Jan 23, 2020 5.627 5.901 5.627 5.848 2,059,325 +0.11(+1.85%)
Jan 22, 2020 5.627 5.777 5.618 5.742 1,919,986 +0.20(+3.67%)
Jan 21, 2020 5.600 5.671 5.538 5.538 1,764,107 -0.01(-0.16%)
Jan 17, 2020 5.459 5.556 5.415 5.547 1,859,111 +0.21(+3.97%)
Jan 16, 2020 5.397 5.397 5.194 5.335 2,050,571 -0.01(-0.17%)
Jan 15, 2020 5.441 5.477 5.344 5.344 1,676,980 -0.13(-2.42%)
Jan 14, 2020 5.424 5.477 5.371 5.477 2,627,857 +0.08(+1.47%)
Jan 13, 2020 5.326 5.397 5.326 5.397 1,639,177 +0.02(+0.33%)
Jan 10, 2020 5.450 5.485 5.362 5.379 1,512,919 -0.04(-0.81%)
Jan 09, 2020 5.459 5.468 5.371 5.424 1,335,365 -0.04(-0.65%)
Jan 08, 2020 5.424 5.512 5.384 5.459 2,661,275 -0.03(-0.48%)
Jan 07, 2020 5.335 5.521 5.322 5.485 3,365,140 +0.11(+1.97%)
Jan 06, 2020 5.318 5.415 5.300 5.379 2,167,589 -0.12(-2.25%)
Jan 03, 2020 5.521 5.591 5.503 5.503 1,738,657 -0.13(-2.35%)
Jan 02, 2020 5.538 5.636 5.521 5.636 1,528,896 +0.11(+1.92%)
Dec 31, 2019 5.521 5.538 5.468 5.530 459,853 -0.02(-0.32%)
Dec 30, 2019 5.574 5.640 5.538 5.547 986,864 -0.03(-0.48%)
Dec 27, 2019 5.547 5.591 5.538 5.574 1,423,258 -0.01(-0.16%)
Dec 26, 2019 5.494 5.583 5.485 5.583 1,179,877 +0.21(+3.95%)
Dec 24, 2019 5.450 5.450 5.326 5.371 464,608 -0.09(-1.62%)
Dec 23, 2019 5.415 5.477 5.379 5.459 1,825,040 +0.19(+3.69%)
Dec 20, 2019 5.362 5.397 5.207 5.265 2,360,173 +0.01(+0.17%)
Dec 19, 2019 5.159 5.300 5.159 5.256 1,950,752 +0.15(+2.94%)
Dec 18, 2019 5.008 5.176 4.964 5.106 1,411,983 +0.09(+1.76%)
Dec 17, 2019 4.911 5.092 4.911 5.017 1,189,659 +0.09(+1.79%)
Dec 16, 2019 4.867 4.991 4.827 4.929 1,282,703 +0.13(+2.76%)
Dec 13, 2019 4.743 4.823 4.726 4.796 1,641,751 +0.01(+0.18%)
Dec 12, 2019 4.682 4.814 4.682 4.788 1,444,075 +0.10(+2.07%)
Dec 11, 2019 4.646 4.690 4.629 4.690 1,762,734 +0.09(+1.92%)
Dec 10, 2019 4.611 4.646 4.571 4.602 1,651,525 +0.04(+0.97%)
Dec 09, 2019 4.523 4.576 4.487 4.558 1,651,975 -0.03(-0.58%)
Dec 06, 2019 4.620 4.620 4.558 4.584 976,197 +0.03(+0.58%)
Dec 05, 2019 4.593 4.624 4.540 4.558 885,018 -0.08(-1.71%)
Dec 04, 2019 4.743 4.788 4.629 4.637 1,859,133 -0.04(-0.94%)
Dec 03, 2019 4.620 4.695 4.593 4.682 1,105,324 +0.09(+1.92%)
Dec 02, 2019 4.531 4.642 4.531 4.593 1,159,768 +0.11(+2.56%)
Nov 29, 2019 4.523 4.558 4.430 4.478 452,834 -0.01(-0.20%)
Nov 27, 2019 4.478 4.505 4.386 4.487 1,171,822 -0.01(-0.20%)
Nov 26, 2019 4.531 4.567 4.399 4.496 1,760,003 -0.11(-2.30%)
Nov 25, 2019 4.646 4.699 4.576 4.602 963,838 -0.11(-2.43%)
Nov 22, 2019 4.708 4.752 4.646 4.717 1,375,710 +0.12(+2.69%)
Nov 21, 2019 4.364 4.673 4.364 4.593 1,271,149 +0.25(+5.69%)
Nov 20, 2019 4.311 4.381 4.311 4.346 296,902 +0.00(+0.00%)
Nov 19, 2019 4.337 4.372 4.297 4.346 877,705 +0.06(+1.44%)
Nov 18, 2019 4.328 4.399 4.266 4.284 803,764 -0.09(-2.02%)
Nov 15, 2019 4.319 4.390 4.311 4.372 404,720 +0.10(+2.27%)
Nov 14, 2019 4.266 4.306 4.249 4.275 514,524 +0.04(+0.83%)
Nov 13, 2019 4.222 4.284 4.160 4.240 665,260 -0.06(-1.44%)
Nov 12, 2019 4.196 4.319 4.125 4.302 1,298,524 -0.06(-1.42%)
Nov 11, 2019 4.231 4.381 4.231 4.364 576,640 +0.04(+0.82%)
Nov 08, 2019 4.425 4.461 4.266 4.328 1,040,160 -0.13(-2.97%)
Nov 07, 2019 4.425 4.531 4.425 4.461 2,042,621 +0.28(+6.77%)
Nov 06, 2019 4.116 4.205 4.090 4.178 1,137,701 -0.06(-1.46%)
Nov 05, 2019 4.222 4.266 4.187 4.240 1,661,969 -0.01(-0.21%)
Nov 04, 2019 4.337 4.346 4.249 4.249 1,401,220 -0.02(-0.41%)
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.