Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.000 +0.170 (+4.44%)

Official Closing Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	4.450	4.470	4.360	4.410	856,927	-0.02(-0.45%)
May 31, 2024	4.510	4.520	4.410	4.430	2,617,625	-0.16(-3.49%)
May 30, 2024	4.520	4.615	4.480	4.590	699,166	+0.04(+0.88%)
May 29, 2024	4.590	4.600	4.535	4.550	1,400,357	-0.12(-2.57%)
May 28, 2024	4.700	4.720	4.615	4.670	1,708,040	+0.02(+0.43%)
May 24, 2024	4.690	4.730	4.625	4.650	1,323,297	+0.00(+0.00%)
May 23, 2024	4.730	4.760	4.630	4.650	738,124	-0.09(-1.90%)
May 22, 2024	4.780	4.860	4.740	4.740	942,981	-0.06(-1.25%)
May 21, 2024	4.810	4.865	4.790	4.800	607,613	-0.01(-0.21%)
May 20, 2024	4.810	4.890	4.805	4.810	673,199	-0.04(-0.82%)
May 17, 2024	4.910	4.910	4.825	4.850	1,195,435	-0.06(-1.22%)
May 16, 2024	4.950	4.955	4.880	4.910	950,901	+0.01(+0.20%)
May 15, 2024	4.800	4.920	4.760	4.900	2,107,034	+0.09(+1.87%)
May 14, 2024	4.810	4.880	4.801	4.810	1,346,056	+0.07(+1.48%)
May 13, 2024	4.790	4.840	4.700	4.740	1,454,933	+0.04(+0.85%)
May 10, 2024	4.860	4.890	4.700	4.700	1,258,132	-0.16(-3.29%)
May 09, 2024	4.850	4.955	4.735	4.860	4,287,143	-0.42(-7.95%)
May 08, 2024	5.180	5.305	5.165	5.280	963,593	+0.01(+0.19%)
May 07, 2024	5.240	5.300	5.220	5.270	933,414	+0.08(+1.54%)
May 06, 2024	5.260	5.320	5.180	5.190	1,242,152	-0.12(-2.26%)
May 03, 2024	5.300	5.365	5.265	5.310	905,126	+0.15(+2.91%)
May 02, 2024	5.190	5.259	5.160	5.160	848,628	+0.10(+1.98%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Ultrapar Participacoes S.A. ADR (NY: UGP )

Historical Prices