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 )

3.610 -0.070 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2011 6.785 6.790 6.734 6.754 435,841 -0.03(-0.46%)
Dec 29, 2011 6.722 6.820 6.707 6.785 1,535,724 +0.11(+1.65%)
Dec 28, 2011 6.758 6.758 6.608 6.675 724,040 -0.08(-1.22%)
Dec 27, 2011 6.683 6.789 6.659 6.758 383,706 +0.07(+1.12%)
Dec 23, 2011 6.691 6.722 6.620 6.683 1,129,969 +0.06(+0.95%)
Dec 21, 2011 6.608 6.691 6.526 6.620 1,036,493 -0.04(-0.53%)
Dec 20, 2011 6.667 6.695 6.624 6.656 564,855 +0.22(+3.48%)
Dec 19, 2011 6.522 6.585 6.416 6.432 1,070,587 -0.16(-2.50%)
Dec 16, 2011 6.644 6.671 6.567 6.597 783,140 +0.04(+0.54%)
Dec 15, 2011 6.601 6.636 6.506 6.561 735,767 +0.08(+1.21%)
Dec 14, 2011 6.667 6.683 6.479 6.483 1,553,034 -0.16(-2.48%)
Dec 13, 2011 6.785 6.817 6.612 6.648 500,895 -0.12(-1.80%)
Dec 12, 2011 6.836 6.836 6.695 6.769 732,541 -0.19(-2.76%)
Dec 09, 2011 6.868 6.985 6.868 6.962 1,034,734 +0.09(+1.37%)
Dec 08, 2011 6.970 7.001 6.820 6.868 1,324,259 -0.19(-2.67%)
Dec 07, 2011 7.064 7.131 6.974 7.056 1,416,783 +0.01(+0.17%)
Dec 06, 2011 7.005 7.135 6.915 7.044 1,517,064 +0.05(+0.79%)
Dec 05, 2011 7.040 7.048 6.950 6.989 1,385,684 +0.07(+0.96%)
Dec 02, 2011 7.241 7.288 6.907 6.923 993,420 -0.17(-2.38%)
Dec 01, 2011 7.068 7.142 6.962 7.091 1,441,071 +0.11(+1.63%)
Nov 30, 2011 6.883 7.005 6.773 6.978 2,095,042 +0.46(+7.05%)
Nov 29, 2011 6.491 6.659 6.479 6.518 895,296 -0.01(-0.12%)
Nov 28, 2011 6.522 6.538 6.463 6.526 910,503 +0.18(+2.85%)
Nov 25, 2011 6.251 6.432 6.251 6.345 703,016 -0.05(-0.86%)
Nov 23, 2011 6.440 6.479 6.377 6.400 1,216,442 -0.20(-3.03%)
Nov 22, 2011 6.577 6.683 6.522 6.601 862,927 +0.01(+0.12%)
Nov 21, 2011 6.734 6.754 6.569 6.593 1,229,670 -0.16(-2.38%)
Nov 18, 2011 6.887 6.907 6.746 6.754 1,113,352 -0.08(-1.21%)
Nov 17, 2011 7.005 7.052 6.789 6.836 637,850 -0.15(-2.14%)
Nov 16, 2011 6.923 7.048 6.911 6.985 1,165,652 -0.04(-0.56%)
Nov 15, 2011 7.001 7.080 6.911 7.025 793,087 -0.05(-0.78%)
Nov 14, 2011 7.119 7.186 7.005 7.080 524,481 -0.07(-1.04%)
Nov 11, 2011 7.150 7.245 7.095 7.154 420,838 +0.16(+2.36%)
Nov 10, 2011 7.135 7.150 6.926 6.989 777,547 -0.09(-1.33%)
Nov 09, 2011 7.205 7.243 7.056 7.084 774,376 -0.26(-3.53%)
Nov 08, 2011 7.402 7.409 7.209 7.343 771,040 +0.04(+0.54%)
Nov 07, 2011 7.225 7.323 7.201 7.303 462,197 +0.19(+2.65%)
Nov 04, 2011 7.064 7.131 6.993 7.115 384,356 -0.04(-0.55%)
Nov 03, 2011 7.146 7.158 7.032 7.154 628,679 +0.07(+1.00%)
Nov 02, 2011 7.142 7.217 6.998 7.084 435,810 +0.09(+1.23%)
Nov 01, 2011 6.781 7.099 6.726 6.997 727,085 +0.02(+0.34%)
Oct 31, 2011 7.146 7.209 6.970 6.974 1,030,070 -0.27(-3.79%)
Oct 28, 2011 7.103 7.264 7.095 7.248 1,083,155 +0.16(+2.21%)
Oct 27, 2011 7.205 7.299 7.064 7.091 1,737,350 +0.12(+1.75%)
Oct 26, 2011 7.072 7.084 6.813 6.970 1,062,712 -0.04(-0.62%)
Oct 25, 2011 6.993 7.076 6.868 7.013 1,146,760 -0.13(-1.87%)
Oct 24, 2011 7.013 7.166 7.009 7.146 925,776 +0.10(+1.39%)
Oct 21, 2011 6.919 7.048 6.899 7.048 593,885 +0.25(+3.70%)
Oct 20, 2011 6.801 6.879 6.648 6.797 1,118,761 -0.11(-1.59%)
Oct 19, 2011 7.040 7.166 6.813 6.907 1,086,802 -0.20(-2.76%)
Oct 18, 2011 6.915 7.170 6.868 7.103 938,214 +0.22(+3.14%)
Oct 17, 2011 6.820 6.923 6.820 6.887 920,784 -0.07(-1.07%)
Oct 14, 2011 7.005 7.068 6.871 6.962 1,378,232 +0.04(+0.62%)
Oct 13, 2011 6.911 7.005 6.832 6.919 1,012,029 +0.10(+1.44%)
Oct 12, 2011 6.707 6.895 6.707 6.820 664,945 +0.16(+2.36%)
Oct 11, 2011 6.581 6.695 6.557 6.663 799,054 +0.01(+0.18%)
Oct 10, 2011 6.718 6.742 6.573 6.652 839,769 +0.10(+1.56%)
Oct 07, 2011 6.785 6.785 6.463 6.550 1,212,049 -0.09(-1.42%)
Oct 06, 2011 6.561 6.703 6.498 6.644 1,879,164 +0.18(+2.73%)
Oct 05, 2011 6.385 6.498 6.298 6.467 1,609,699 +0.10(+1.54%)
Oct 04, 2011 6.129 6.381 6.039 6.369 1,610,389 +0.17(+2.72%)
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.