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 )

4.740 -0.060 (-1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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