Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.835	8.844	8.693	8.748	1,149,277	-0.04(-0.43%)
Jan 30, 2017	8.902	8.904	8.760	8.785	1,164,980	-0.11(-1.22%)
Jan 27, 2017	8.927	8.931	8.837	8.894	987,114	+0.01(+0.14%)
Jan 26, 2017	8.915	8.921	8.860	8.881	816,320	-0.10(-1.12%)
Jan 25, 2017	8.844	9.002	8.844	8.982	1,149,267	+0.16(+1.85%)
Jan 24, 2017	8.773	8.848	8.752	8.819	769,335	-0.06(-0.66%)
Jan 23, 2017	8.823	8.881	8.762	8.877	482,221	+0.06(+0.71%)
Jan 20, 2017	8.831	8.835	8.760	8.814	763,767	+0.15(+1.78%)
Jan 19, 2017	8.635	8.702	8.576	8.660	918,185	+0.15(+1.77%)
Jan 18, 2017	8.581	8.606	8.493	8.510	1,097,059	-0.15(-1.69%)
Jan 17, 2017	8.601	8.714	8.551	8.656	1,145,013	-0.06(-0.67%)
Jan 13, 2017		8.714	8.714	8.714	0	-0.15(-1.70%)
Jan 12, 2017	8.873	8.944	8.773	8.865	1,810,099	-0.07(-0.79%)
Jan 11, 2017	8.710	8.940	8.668	8.936	1,376,354	+0.05(+0.61%)
Jan 10, 2017	8.915	8.931	8.842	8.881	3,318,780	+0.05(+0.57%)
Jan 09, 2017	8.852	8.919	8.821	8.831	942,848	+0.02(+0.24%)
Jan 06, 2017	8.856	8.865	8.764	8.810	980,840	-0.12(-1.31%)
Jan 05, 2017	8.873	8.965	8.854	8.927	954,461	+0.12(+1.38%)
Jan 04, 2017	8.794	8.856	8.773	8.806	907,839	-0.02(-0.19%)
Jan 03, 2017	8.769	8.860	8.748	8.823	1,013,207	+0.16(+1.83%)
Dec 30, 2016		8.664	8.664	8.664	0	-0.04(-0.48%)
Dec 29, 2016	8.547	8.756	8.547	8.706	987,710	+0.18(+2.11%)
Dec 28, 2016	8.372	8.543	8.359	8.526	1,545,990	+0.09(+1.09%)
Dec 27, 2016	8.376	8.459	8.359	8.434	778,469	+0.04(+0.45%)
Dec 23, 2016		8.397	8.397	8.397	0	+0.05(+0.55%)
Dec 22, 2016	8.313	8.363	8.225	8.351	1,240,945	+0.16(+1.94%)
Dec 21, 2016	8.280	8.288	8.138	8.192	2,058,924	+0.00(+0.05%)
Dec 20, 2016	8.092	8.196	8.075	8.188	1,400,517	+0.05(+0.62%)
Dec 19, 2016	8.146	8.192	8.100	8.138	1,480,462	-0.03(-0.36%)
Dec 16, 2016	8.113	8.255	8.083	8.167	1,814,413	+0.08(+1.03%)
Dec 15, 2016	7.950	8.108	7.933	8.083	1,924,975	-0.05(-0.62%)
Dec 14, 2016	8.288	8.347	8.108	8.134	2,938,512	-0.24(-2.84%)
Dec 13, 2016	8.213	8.378	8.213	8.372	2,281,154	+0.23(+2.87%)
Dec 12, 2016	8.150	8.200	8.058	8.138	2,751,349	+0.01(+0.10%)
Dec 09, 2016	8.004	8.175	7.992	8.129	3,279,962	-0.04(-0.46%)
Dec 08, 2016	8.209	8.255	8.083	8.167	1,373,936	-0.15(-1.86%)
Dec 07, 2016	8.296	8.380	8.215	8.322	1,225,792	+0.05(+0.56%)
Dec 06, 2016	8.159	8.322	8.138	8.276	947,124	+0.04(+0.51%)
Dec 05, 2016	8.171	8.276	8.163	8.234	930,267	+0.06(+0.77%)
Dec 02, 2016	8.184	8.288	8.163	8.171	1,373,374	+0.03(+0.36%)
Dec 01, 2016	8.334	8.380	8.067	8.142	2,306,904	-0.33(-3.94%)
Nov 30, 2016	8.447	8.558	8.430	8.476	2,182,360	-0.03(-0.29%)
Nov 29, 2016	8.543	8.585	8.455	8.501	2,795,112	-0.16(-1.88%)
Nov 28, 2016	8.656	8.739	8.555	8.664	1,364,076	+0.05(+0.58%)
Nov 25, 2016	8.606	8.635	8.576	8.614	830,642	+0.04(+0.44%)
Nov 23, 2016		8.576	8.576	8.576	0	-0.14(-1.63%)
Nov 22, 2016	8.769	8.831	8.660	8.718	1,314,178	+0.08(+0.92%)
Nov 21, 2016	8.693	8.780	8.589	8.639	1,664,044	+0.14(+1.67%)
Nov 18, 2016	8.376	8.589	8.345	8.497	2,013,655	+0.25(+2.99%)
Nov 17, 2016	8.221	8.284	8.096	8.251	2,106,371	-0.07(-0.80%)
Nov 16, 2016	8.154	8.338	8.096	8.317	2,700,952	+0.16(+1.95%)
Nov 15, 2016	8.037	8.267	8.037	8.159	1,608,075	+0.16(+2.04%)
Nov 14, 2016	7.941	8.004	7.799	7.996	2,374,882	-0.07(-0.83%)
Nov 11, 2016	7.920	8.108	7.678	8.063	3,175,722	-0.05(-0.67%)
Nov 10, 2016	8.397	8.443	8.104	8.117	3,208,531	-0.70(-7.96%)
Nov 09, 2016	8.860	8.919	8.743	8.819	2,060,712	-0.36(-3.96%)
Nov 08, 2016	9.099	9.257	9.061	9.182	1,096,329	+0.06(+0.69%)
Nov 07, 2016	9.136	9.178	9.069	9.119	994,810	+0.16(+1.82%)
Nov 04, 2016	8.973	9.078	8.938	8.957	1,406,106	-0.05(-0.51%)
Nov 03, 2016	9.015	9.061	8.948	9.002	1,343,755	+0.05(+0.61%)
Nov 02, 2016	9.044	9.053	8.890	8.948	1,181,330	-0.13(-1.47%)
Nov 01, 2016	9.353	9.374	8.994	9.082	1,976,082	-0.36(-3.81%)
Oct 31, 2016	9.479	9.533	9.395	9.441	1,270,359	-0.02(-0.18%)
Oct 28, 2016	9.525	9.558	9.387	9.458	1,057,604	-0.11(-1.18%)
Oct 27, 2016	9.683	9.725	9.558	9.571	845,352	-0.05(-0.48%)
Oct 26, 2016	9.566	9.658	9.533	9.617	784,049	-0.09(-0.90%)
Oct 25, 2016	9.625	9.742	9.546	9.704	1,034,353	+0.06(+0.61%)
Oct 24, 2016	9.683	9.688	9.587	9.646	852,693	+0.06(+0.65%)
Oct 21, 2016	9.441	9.637	9.441	9.583	1,702,884	+0.00(+0.00%)
Oct 20, 2016	9.449	9.612	9.449	9.583	1,050,095	+0.08(+0.79%)
Oct 19, 2016	9.612	9.614	9.479	9.508	848,069	-0.10(-1.04%)
Oct 18, 2016	9.554	9.658	9.483	9.608	1,552,769	+0.15(+1.59%)
Oct 17, 2016	9.341	9.500	9.341	9.458	1,712,406	+0.18(+1.98%)
Oct 14, 2016	9.458	9.508	9.261	9.274	1,647,111	-0.10(-1.03%)
Oct 13, 2016	9.303	9.408	9.236	9.370	1,192,286	+0.06(+0.67%)
Oct 12, 2016	9.328	9.378	9.261	9.307	652,913	-0.03(-0.27%)
Oct 11, 2016	9.420	9.433	9.253	9.332	1,424,938	-0.18(-1.85%)
Oct 10, 2016	9.462	9.520	9.412	9.508	1,166,957	+0.08(+0.89%)
Oct 07, 2016	9.374	9.452	9.266	9.424	1,244,303	+0.09(+0.98%)
Oct 06, 2016	9.266	9.362	9.228	9.332	1,075,208	+0.01(+0.13%)
Oct 05, 2016	9.287	9.366	9.257	9.320	1,105,964	+0.17(+1.83%)
Oct 04, 2016	9.216	9.299	9.069	9.153	1,288,531	-0.16(-1.70%)
Oct 03, 2016	9.195	9.328	9.145	9.312	1,117,195	+0.17(+1.83%)
Sep 30, 2016	9.149	9.249	9.094	9.145	1,797,718	+0.09(+1.02%)
Sep 29, 2016	9.199	9.232	8.998	9.053	1,468,168	-0.18(-1.90%)
Sep 28, 2016	9.094	9.241	8.957	9.228	1,350,973	+0.11(+1.19%)
Sep 27, 2016	9.078	9.128	8.969	9.119	1,266,587	+0.11(+1.25%)
Sep 26, 2016	9.032	9.057	8.977	9.007	985,080	-0.08(-0.83%)
Sep 23, 2016	9.149	9.176	9.078	9.082	1,119,395	-0.01(-0.14%)
Sep 22, 2016	9.291	9.345	9.090	9.094	1,681,155	-0.06(-0.68%)
Sep 21, 2016	9.190	9.228	8.990	9.157	1,741,893	+0.05(+0.60%)
Sep 20, 2016	9.228	9.228	9.046	9.103	2,077,883	+0.09(+0.97%)
Sep 19, 2016	8.998	9.078	8.977	9.015	1,232,779	+0.10(+1.12%)
Sep 16, 2016	8.881	8.977	8.860	8.915	2,457,341	-0.06(-0.70%)
Sep 15, 2016	8.869	9.002	8.785	8.977	1,218,340	+0.13(+1.51%)
Sep 14, 2016	8.827	8.944	8.794	8.844	2,341,489	-0.03(-0.38%)
Sep 13, 2016	8.973	9.044	8.756	8.877	2,069,454	-0.31(-3.37%)
Sep 12, 2016	8.986	9.203	8.948	9.186	1,460,204	+0.14(+1.57%)
Sep 09, 2016	9.261	9.282	9.005	9.044	1,984,621	-0.54(-5.62%)
Sep 08, 2016	9.525	9.646	9.491	9.583	1,396,907	+0.07(+0.75%)
Sep 07, 2016	9.475	9.525	9.429	9.512	942,477	+0.03(+0.35%)
Sep 06, 2016	9.353	9.512	9.324	9.479	1,220,140	+0.10(+1.07%)
Sep 02, 2016	9.437	9.378	9.378	9.378	1,670,386	+0.07(+0.72%)
Sep 01, 2016	9.403	9.416	9.241	9.312	2,126,249	-0.26(-2.75%)
Aug 31, 2016	9.646	9.663	9.472	9.575	1,777,378	-0.07(-0.69%)
Aug 30, 2016	9.663	9.742	9.587	9.642	1,147,450	-0.11(-1.11%)
Aug 29, 2016	9.441	9.767	9.441	9.750	1,869,551	+0.28(+3.00%)
Aug 26, 2016	9.650	9.788	9.387	9.466	3,472,669	-0.13(-1.35%)
Aug 25, 2016	9.750	9.759	9.579	9.596	1,772,816	-0.13(-1.29%)
Aug 24, 2016	9.696	9.809	9.646	9.721	1,856,653	-0.08(-0.81%)
Aug 23, 2016	9.917	9.972	9.792	9.800	1,557,844	-0.00(-0.04%)
Aug 22, 2016	9.951	9.951	9.775	9.805	936,026	-0.19(-1.88%)
Aug 19, 2016	9.884	10.02	9.850	9.993	1,126,818	-0.01(-0.08%)
Aug 18, 2016	10.16	10.18	9.926	10.00	1,154,558	-0.17(-1.69%)
Aug 17, 2016	10.04	10.18	9.886	10.17	2,106,628	+0.05(+0.45%)
Aug 16, 2016	10.01	10.17	9.961	10.13	1,663,013	+0.11(+1.12%)
Aug 15, 2016	9.882	10.06	9.845	10.02	1,378,244	+0.25(+2.60%)
Aug 12, 2016	9.857	9.920	9.691	9.762	1,276,317	-0.14(-1.43%)
Aug 11, 2016	9.783	9.924	9.708	9.903	1,300,624	+0.34(+3.52%)
Aug 10, 2016	9.712	9.745	9.483	9.566	1,303,490	-0.14(-1.46%)
Aug 09, 2016	9.666	9.741	9.620	9.708	1,702,455	+0.05(+0.56%)
Aug 08, 2016	9.512	9.654	9.508	9.654	1,145,618	+0.17(+1.80%)
Aug 05, 2016	9.438	9.525	9.325	9.483	1,755,317	+0.14(+1.51%)
Aug 04, 2016	9.226	9.413	9.205	9.342	1,397,466	+0.21(+2.27%)
Aug 03, 2016	9.055	9.143	9.001	9.134	1,373,579	+0.01(+0.14%)
Aug 02, 2016	9.201	9.267	8.981	9.122	1,275,054	-0.08(-0.86%)
Aug 01, 2016	9.234	9.255	9.163	9.201	939,969	-0.26(-2.77%)
Jul 29, 2016	9.375	9.471	9.230	9.463	1,240,321	+0.22(+2.38%)
Jul 28, 2016	9.280	9.280	9.122	9.242	744,645	-0.02(-0.27%)
Jul 27, 2016	9.197	9.309	9.163	9.267	920,030	+0.06(+0.68%)
Jul 26, 2016	9.126	9.242	9.118	9.205	917,925	+0.05(+0.59%)
Jul 25, 2016	9.230	9.238	9.076	9.151	893,113	-0.15(-1.65%)
Jul 22, 2016	9.226	9.334	9.180	9.305	992,441	+0.12(+1.27%)
Jul 21, 2016	9.259	9.334	9.143	9.188	723,087	-0.11(-1.21%)
Jul 20, 2016	9.226	9.321	9.159	9.300	1,357,569	+0.08(+0.90%)
Jul 19, 2016	9.118	9.217	9.080	9.217	1,205,533	+0.03(+0.36%)
Jul 18, 2016	8.993	9.188	8.972	9.184	995,991	+0.10(+1.05%)
Jul 15, 2016	8.976	9.109	8.947	9.089	1,137,047	+0.00(+0.00%)
Jul 14, 2016	9.068	9.180	9.022	9.089	1,368,419	+0.24(+2.72%)
Jul 13, 2016	8.893	8.918	8.681	8.848	1,321,701	-0.12(-1.30%)
Jul 12, 2016	9.068	9.105	8.918	8.964	1,098,132	+0.04(+0.47%)
Jul 11, 2016	8.947	8.993	8.864	8.922	1,723,179	+0.02(+0.23%)
Jul 08, 2016	8.852	8.935	8.569	8.902	1,391,790	+0.33(+3.88%)
Jul 07, 2016	8.652	8.785	8.540	8.569	2,722,428	-0.03(-0.34%)
Jul 06, 2016	8.685	8.690	8.544	8.598	1,570,202	-0.12(-1.34%)
Jul 05, 2016	8.698	8.773	8.627	8.715	1,808,885	-0.26(-2.87%)
Jul 01, 2016	9.105	8.972	8.972	8.972	1,809,794	-0.17(-1.91%)
Jun 30, 2016	9.072	9.201	8.997	9.147	2,021,640	+0.10(+1.06%)
Jun 29, 2016	8.956	9.113	8.947	9.051	1,569,131	+0.23(+2.64%)
Jun 28, 2016	8.752	8.839	8.681	8.818	1,690,417	+0.24(+2.81%)
Jun 27, 2016	8.685	8.694	8.465	8.577	1,978,071	-0.10(-1.20%)
Jun 24, 2016	8.648	8.814	8.636	8.681	1,262,322	-0.31(-3.42%)
Jun 23, 2016	8.848	9.026	8.773	8.989	1,104,788	+0.27(+3.05%)
Jun 22, 2016	8.872	8.897	8.721	8.723	1,293,369	-0.17(-1.87%)
Jun 21, 2016	8.860	8.956	8.723	8.889	1,518,944	+0.15(+1.71%)
Jun 20, 2016	8.698	8.823	8.677	8.739	1,347,744	+0.18(+2.09%)
Jun 17, 2016	8.478	8.607	8.386	8.561	2,407,320	+0.19(+2.23%)
Jun 16, 2016	8.232	8.390	8.133	8.374	1,361,913	+0.06(+0.70%)
Jun 15, 2016	8.141	8.397	8.120	8.316	1,884,722	+0.22(+2.77%)
Jun 14, 2016	8.224	8.272	8.023	8.091	1,882,523	-0.17(-2.11%)
Jun 13, 2016	8.216	8.307	8.149	8.266	1,815,004	+0.31(+3.86%)
Jun 10, 2016	8.033	8.050	7.950	7.958	1,003,595	-0.20(-2.49%)
Jun 09, 2016	8.291	8.316	8.129	8.162	1,110,291	-0.15(-1.80%)
Jun 08, 2016	8.395	8.424	8.270	8.311	1,123,326	+0.13(+1.63%)
Jun 07, 2016	8.166	8.203	8.112	8.178	1,091,709	-0.02(-0.25%)
Jun 06, 2016	8.220	8.262	8.124	8.199	1,022,349	+0.03(+0.36%)
Jun 03, 2016	8.154	8.174	8.087	8.170	1,016,033	+0.16(+1.97%)
Jun 02, 2016	7.912	8.012	7.888	8.012	1,503,525	+0.09(+1.15%)
Jun 01, 2016	7.813	7.954	7.742	7.921	1,386,753	+0.04(+0.47%)
May 31, 2016	8.037	8.070	7.840	7.883	1,635,066	-0.22(-2.67%)
May 27, 2016	8.045	8.100	8.100	8.100	1,218,080	-0.14(-1.66%)
May 26, 2016	8.237	8.307	8.203	8.237	916,936	+0.08(+1.02%)
May 25, 2016	8.274	8.291	8.129	8.154	989,724	-0.05(-0.56%)
May 24, 2016	8.224	8.291	8.124	8.199	1,070,664	+0.07(+0.87%)
May 23, 2016	8.058	8.208	8.037	8.129	1,177,586	-0.14(-1.66%)
May 20, 2016	8.249	8.390	8.216	8.266	1,204,932	+0.15(+1.90%)
May 19, 2016	7.942	8.141	7.917	8.112	1,156,413	+0.01(+0.15%)
May 18, 2016	8.266	8.349	8.058	8.100	1,322,714	-0.34(-3.99%)
May 17, 2016	8.494	8.494	8.349	8.436	1,017,376	-0.03(-0.34%)
May 16, 2016	8.386	8.498	8.370	8.465	1,021,743	+0.12(+1.49%)
May 13, 2016	8.494	8.536	8.259	8.341	1,375,460	-0.33(-3.83%)
May 12, 2016	8.640	8.715	8.432	8.673	1,494,412	-0.06(-0.67%)
May 11, 2016	8.823	8.843	8.644	8.731	1,079,846	+0.07(+0.77%)
May 10, 2016	8.611	8.669	8.540	8.665	1,191,098	+0.25(+2.96%)
May 09, 2016	8.428	8.436	8.079	8.415	1,887,807	-0.06(-0.74%)
May 06, 2016	8.378	8.565	8.378	8.478	952,528	+0.05(+0.54%)
May 05, 2016	8.586	8.586	8.417	8.432	1,049,733	-0.02(-0.29%)
May 04, 2016	8.374	8.461	8.311	8.457	1,082,729	+0.14(+1.70%)
May 03, 2016	8.341	8.374	8.278	8.316	813,678	-0.17(-2.01%)
May 02, 2016	8.569	8.598	8.432	8.486	793,099	-0.23(-2.67%)
Apr 29, 2016	8.814	8.814	8.607	8.719	1,425,230	+0.11(+1.25%)
Apr 28, 2016	8.665	8.710	8.586	8.611	1,445,771	+0.10(+1.12%)
Apr 27, 2016	8.573	8.594	8.390	8.515	1,357,723	-0.01(-0.15%)
Apr 26, 2016	8.544	8.552	8.444	8.528	1,024,094	+0.01(+0.10%)
Apr 25, 2016	8.569	8.577	8.449	8.519	859,509	-0.03(-0.39%)
Apr 22, 2016	8.361	8.582	8.349	8.552	1,312,099	+0.21(+2.54%)
Apr 21, 2016	8.494	8.507	8.332	8.341	892,285	-0.10(-1.23%)
Apr 20, 2016	8.465	8.540	8.365	8.444	1,739,655	-0.25(-2.91%)
Apr 19, 2016	8.552	8.702	8.548	8.698	1,112,240	+0.22(+2.60%)
Apr 18, 2016	8.332	8.540	8.307	8.478	1,505,255	-0.07(-0.83%)
Apr 15, 2016	8.561	8.594	8.457	8.548	1,004,935	-0.07(-0.87%)
Apr 14, 2016	8.590	8.640	8.498	8.623	1,173,469	+0.01(+0.10%)
Apr 13, 2016	8.536	8.627	8.469	8.615	1,194,228	+0.09(+1.07%)
Apr 12, 2016	8.415	8.552	8.390	8.523	1,327,517	+0.15(+1.79%)
Apr 11, 2016	8.357	8.415	8.311	8.374	1,430,498	+0.12(+1.51%)
Apr 08, 2016	8.203	8.262	8.166	8.249	1,317,723	+0.31(+3.87%)
Apr 07, 2016	7.842	7.967	7.834	7.942	955,071	-0.01(-0.16%)
Apr 06, 2016	7.717	7.954	7.709	7.954	1,095,814	+0.12(+1.59%)
Apr 05, 2016	7.738	7.842	7.719	7.829	1,064,248	+0.04(+0.48%)
Apr 04, 2016	7.879	7.946	7.738	7.792	1,067,733	-0.30(-3.70%)
Apr 01, 2016	7.925	8.104	7.888	8.091	829,921	+0.08(+0.99%)
Mar 31, 2016	8.162	8.212	7.977	8.012	1,704,453	-0.14(-1.73%)
Mar 30, 2016	8.158	8.278	8.108	8.154	906,998	+0.08(+0.98%)
Mar 29, 2016	7.937	8.095	7.890	8.075	1,083,114	+0.08(+0.99%)
Mar 28, 2016	7.991	8.021	7.883	7.996	649,548	+0.18(+2.29%)
Mar 24, 2016	7.775	7.817	7.817	7.817	684,598	-0.03(-0.37%)
Mar 23, 2016	7.842	7.933	7.792	7.846	967,144	-0.09(-1.15%)
Mar 22, 2016	7.780	7.983	7.780	7.937	902,305	+0.03(+0.42%)
Mar 21, 2016	7.863	7.926	7.829	7.904	635,317	+0.02(+0.21%)
Mar 18, 2016	7.946	7.962	7.701	7.888	1,477,164	-0.02(-0.21%)
Mar 17, 2016	7.676	7.991	7.617	7.904	2,184,163	+0.54(+7.34%)
Mar 16, 2016	7.185	7.376	7.085	7.364	2,751,802	+0.10(+1.32%)
Mar 15, 2016	7.306	7.443	7.185	7.268	1,432,606	-0.26(-3.48%)
Mar 14, 2016	7.505	7.617	7.472	7.530	1,188,840	-0.15(-1.95%)
Mar 11, 2016	7.593	7.705	7.593	7.680	942,544	+0.07(+0.87%)
Mar 10, 2016	7.414	7.617	7.368	7.613	2,049,052	+0.20(+2.63%)
Mar 09, 2016	7.389	7.497	7.343	7.418	1,572,382	+0.17(+2.29%)
Mar 08, 2016	7.285	7.322	7.185	7.252	2,568,418	-0.05(-0.63%)
Mar 07, 2016	7.239	7.302	7.210	7.297	1,211,573	-0.06(-0.79%)
Mar 04, 2016	7.376	7.391	7.231	7.356	2,151,976	+0.19(+2.61%)
Mar 03, 2016	6.932	7.194	6.915	7.169	1,100,153	+0.27(+3.98%)
Mar 02, 2016	6.732	6.932	6.732	6.894	1,048,771	+0.15(+2.28%)
Mar 01, 2016	6.562	6.786	6.524	6.741	1,036,980	+0.26(+4.04%)
Feb 29, 2016	6.516	6.574	6.462	6.479	1,352,319	+0.08(+1.23%)
Feb 26, 2016	6.549	6.549	6.358	6.400	1,040,224	-0.05(-0.84%)
Feb 25, 2016	6.500	6.512	6.342	6.454	869,096	-0.01(-0.20%)
Feb 24, 2016	6.235	6.487	6.194	6.467	1,527,279	+0.05(+0.84%)
Feb 23, 2016	6.479	6.500	6.390	6.413	2,545,041	-0.07(-1.15%)
Feb 22, 2016	6.475	6.528	6.442	6.487	1,202,470	+0.23(+3.70%)
Feb 19, 2016	6.219	6.264	6.149	6.256	930,478	-0.04(-0.66%)
Feb 18, 2016	6.343	6.355	6.244	6.297	1,363,475	+0.08(+1.26%)
Feb 17, 2016	6.070	6.289	6.058	6.219	954,279	+0.22(+3.72%)
Feb 16, 2016	5.971	6.025	5.917	5.996	871,050	-0.04(-0.62%)
Feb 12, 2016	5.971	6.033	6.033	6.033	1,008,883	+0.19(+3.25%)
Feb 11, 2016	5.901	5.971	5.779	5.843	1,060,001	-0.15(-2.48%)
Feb 10, 2016	5.942	6.087	5.942	5.992	1,121,321	+0.06(+0.97%)
Feb 09, 2016	5.905	5.983	5.849	5.934	853,238	-0.06(-1.03%)
Feb 08, 2016	6.008	6.012	5.876	5.996	830,619	-0.11(-1.76%)
Feb 05, 2016	6.223	6.235	6.049	6.103	1,239,496	-0.14(-2.18%)
Feb 04, 2016	6.289	6.334	6.149	6.239	1,826,721	+0.17(+2.72%)
Feb 03, 2016	5.996	6.082	5.884	6.074	1,963,141	+0.24(+4.03%)
Feb 02, 2016	5.967	5.975	5.839	5.839	1,113,279	-0.25(-4.07%)

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 San Anselmo

Find A Business

or Browse Listings

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

Historical Prices