Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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: 4:10 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 31, 2002 0.6408 0.6437 0.6408 0.6437 13,592 +0.00(+0.45%)
Dec 30, 2002 0.6379 0.6408 0.6331 0.6408 29,276 -0.00(-0.30%)
Dec 27, 2002 0.6389 0.6647 0.6226 0.6427 260,348 +0.01(+1.82%)
Dec 26, 2002 0.6456 0.6504 0.6312 0.6312 234,208 -0.02(-2.94%)
Dec 24, 2002 0.6504 0.6504 0.6504 0.6504 0 +0.00(+0.00%)
Dec 23, 2002 0.6551 0.6551 0.6504 0.6504 4,182 -0.01(-1.59%)
Dec 20, 2002 0.6791 0.6791 0.6599 0.6609 15,683 -0.02(-2.26%)
Dec 19, 2002 0.6733 0.6762 0.6733 0.6762 208,069 +0.00(+0.28%)
Dec 18, 2002 0.6743 0.6791 0.6724 0.6743 244,664 -0.00(-0.70%)
Dec 17, 2002 0.6551 0.6886 0.6551 0.6791 483,055 +0.02(+3.65%)
Dec 16, 2002 0.6360 0.6599 0.6360 0.6551 44,959 +0.03(+5.06%)
Dec 13, 2002 0.6236 0.6236 0.6236 0.6236 9,410 +0.00(+0.00%)
Dec 12, 2002 0.6226 0.6264 0.6226 0.6236 10,455 +0.00(+0.00%)
Dec 11, 2002 0.6121 0.6264 0.6121 0.6236 742,358 +0.00(+0.00%)
Dec 10, 2002 0.6255 0.6284 0.6236 0.6236 80,509 +0.00(+0.62%)
Dec 09, 2002 0.6264 0.6312 0.6198 0.6198 86,782 -0.01(-1.82%)
Dec 06, 2002 0.6341 0.6341 0.6188 0.6312 865,735 -0.00(-0.45%)
Dec 05, 2002 0.6217 0.6351 0.6207 0.6341 96,192 +0.00(+0.30%)
Dec 04, 2002 0.6523 0.6532 0.6322 0.6322 31,367 -0.01(-1.93%)
Dec 03, 2002 0.6504 0.6504 0.6446 0.6446 12,546 -0.01(-2.18%)
Dec 02, 2002 0.6599 0.6599 0.6551 0.6590 88,873 +0.00(+0.44%)
Nov 29, 2002 0.6494 0.6599 0.6494 0.6561 241,527 +0.02(+2.39%)
Nov 27, 2002 0.6523 0.6532 0.6408 0.6408 95,147 -0.00(-0.74%)
Nov 26, 2002 0.6360 0.6599 0.6169 0.6456 131,742 -0.00(-0.59%)
Nov 25, 2002 0.6494 0.6494 0.6494 0.6494 2,091 -0.00(-0.44%)
Nov 22, 2002 0.6523 0.6523 0.6523 0.6523 0 +0.00(+0.00%)
Nov 21, 2002 0.6494 0.6523 0.6494 0.6523 89,919 +0.01(+2.10%)
Nov 20, 2002 0.6408 0.6418 0.6322 0.6389 112,922 +0.00(+0.00%)
Nov 19, 2002 0.6217 0.6389 0.6217 0.6389 156,836 +0.03(+4.37%)
Nov 18, 2002 0.6169 0.6312 0.6121 0.6121 13,592 -0.00(-0.78%)
Nov 15, 2002 0.6169 0.6169 0.6169 0.6169 0 +0.00(+0.00%)
Nov 14, 2002 0.6169 0.6169 0.6169 0.6169 0 +0.00(+0.00%)
Nov 13, 2002 0.6226 0.6226 0.6169 0.6169 6,273 -0.00(-0.77%)
Nov 12, 2002 0.6140 0.6217 0.6102 0.6217 27,184 +0.00(+0.00%)
Nov 11, 2002 0.6226 0.6379 0.6217 0.6217 21,957 +0.00(+0.00%)
Nov 08, 2002 0.6159 0.6217 0.6159 0.6217 9,410 +0.01(+1.88%)
Nov 07, 2002 0.6083 0.6111 0.6083 0.6102 12,546 +0.01(+1.27%)
Nov 06, 2002 0.5978 0.6025 0.5978 0.6025 17,774 +0.00(+0.00%)
Nov 05, 2002 0.6217 0.6217 0.5978 0.6025 19,865 -0.03(-4.55%)
Nov 04, 2002 0.6217 0.6322 0.6217 0.6312 24,048 +0.02(+3.12%)
Nov 01, 2002 0.6121 0.6121 0.6121 0.6121 23,002 +0.00(+0.63%)
Oct 31, 2002 0.5882 0.6083 0.5882 0.6083 27,184 +0.02(+2.58%)
Oct 30, 2002 0.5872 0.5930 0.5872 0.5930 55,415 +0.01(+2.48%)
Oct 29, 2002 0.5786 0.5796 0.5738 0.5786 332,492 +0.00(+0.00%)
Oct 28, 2002 0.5738 0.5786 0.5738 0.5786 158,927 +0.01(+2.20%)
Oct 25, 2002 0.5834 0.5834 0.5643 0.5662 35,549 -0.02(-2.95%)
Oct 24, 2002 0.5404 0.5834 0.5308 0.5834 694,261 +0.06(+11.93%)
Oct 23, 2002 0.5021 0.5212 0.5021 0.5212 28,230 +0.01(+2.83%)
Oct 22, 2002 0.4973 0.5069 0.4973 0.5069 9,410 +0.01(+2.91%)
Oct 21, 2002 0.5117 0.5117 0.4926 0.4926 32,412 -0.01(-2.83%)
Oct 18, 2002 0.5069 0.5069 0.5069 0.5069 0 +0.00(+0.00%)
Oct 17, 2002 0.5050 0.5069 0.4935 0.5069 31,367 +0.01(+1.73%)
Oct 16, 2002 0.4954 0.4983 0.4954 0.4983 4,182 -0.01(-1.33%)
Oct 15, 2002 0.5117 0.5126 0.4782 0.5050 73,190 +0.00(+0.57%)
Oct 14, 2002 0.5165 0.5165 0.5021 0.5021 15,683 -0.02(-4.55%)
Oct 11, 2002 0.5260 0.5260 0.5174 0.5260 11,501 +0.01(+1.85%)
Oct 10, 2002 0.5165 0.5165 0.5165 0.5165 2,091 -0.01(-1.82%)
Oct 09, 2002 0.5260 0.5260 0.5260 0.5260 3,136 -0.01(-1.79%)
Oct 08, 2002 0.5452 0.5452 0.5251 0.5356 83,645 -0.02(-3.61%)
Oct 07, 2002 0.5557 0.5557 0.5557 0.5557 0 +0.00(+0.00%)
Oct 04, 2002 0.5557 0.5557 0.5557 0.5557 1,045 -0.00(-0.85%)
Oct 03, 2002 0.5643 0.5691 0.5605 0.5605 452,733 -0.01(-1.18%)
Oct 02, 2002 0.5509 0.5691 0.5509 0.5672 151,608 +0.02(+3.13%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.