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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2006 1.966 1.987 1.958 1.959 176,153 -0.02(-1.03%)
Dec 28, 2006 1.973 1.998 1.944 1.979 426,292 +0.00(+0.13%)
Dec 27, 2006 1.953 1.994 1.936 1.976 488,533 +0.03(+1.44%)
Dec 26, 2006 1.946 1.954 1.923 1.948 260,707 +0.02(+0.79%)
Dec 22, 2006 1.901 1.947 1.892 1.933 259,533 +0.02(+1.29%)
Dec 21, 2006 1.895 1.910 1.880 1.908 432,163 +0.01(+0.76%)
Dec 20, 2006 1.844 1.907 1.839 1.894 934,789 +0.03(+1.83%)
Dec 19, 2006 1.832 1.873 1.808 1.860 1,032,261 +0.02(+1.11%)
Dec 18, 2006 1.829 1.846 1.824 1.839 284,194 +0.01(+0.46%)
Dec 15, 2006 1.827 1.841 1.821 1.831 365,225 +0.00(+0.23%)
Dec 14, 2006 1.856 1.861 1.812 1.827 345,261 -0.06(-3.12%)
Dec 13, 2006 1.903 1.907 1.858 1.885 287,717 -0.02(-0.94%)
Dec 12, 2006 1.907 1.920 1.899 1.903 198,466 -0.00(-0.22%)
Dec 11, 2006 1.924 1.933 1.901 1.907 180,851 -0.03(-1.41%)
Dec 08, 2006 1.933 1.938 1.907 1.935 338,215 -0.02(-1.22%)
Dec 07, 2006 1.954 1.971 1.942 1.959 307,681 -0.02(-0.78%)
Dec 06, 2006 1.937 1.974 1.907 1.974 1,309,409 +0.03(+1.40%)
Dec 05, 2006 1.973 1.975 1.915 1.947 873,722 -0.02(-1.25%)
Dec 04, 2006 1.902 1.971 1.890 1.971 1,182,578 +0.05(+2.48%)
Dec 01, 2006 1.898 1.927 1.877 1.924 292,415 -0.01(-0.70%)
Nov 30, 2006 1.920 1.945 1.883 1.937 536,681 -0.01(-0.48%)
Nov 29, 2006 1.921 1.947 1.889 1.947 1,119,163 +0.06(+3.39%)
Nov 28, 2006 1.822 1.883 1.801 1.883 668,209 +0.06(+3.37%)
Nov 27, 2006 1.873 1.885 1.801 1.821 1,900,111 -0.06(-3.34%)
Nov 24, 2006 1.930 1.930 1.833 1.884 819,702 -0.07(-3.36%)
Nov 22, 2006 1.938 1.969 1.908 1.950 1,015,820 +0.01(+0.66%)
Nov 21, 2006 1.947 1.959 1.899 1.937 1,681,681 -0.03(-1.39%)
Nov 20, 2006 1.950 1.964 1.931 1.964 174,979 +0.01(+0.26%)
Nov 17, 2006 1.938 1.963 1.899 1.959 299,461 +0.02(+0.88%)
Nov 16, 2006 1.918 1.960 1.887 1.942 428,640 -0.01(-0.26%)
Nov 15, 2006 1.964 1.976 1.934 1.947 480,312 -0.00(-0.22%)
Nov 14, 2006 1.946 1.953 1.912 1.952 1,170,835 -0.03(-1.50%)
Nov 13, 2006 1.959 1.985 1.905 1.982 2,500,209 +0.01(+0.39%)
Nov 10, 2006 1.961 1.975 1.941 1.974 409,851 +0.01(+0.35%)
Nov 09, 2006 1.941 1.978 1.934 1.967 564,866 +0.03(+1.32%)
Nov 08, 2006 1.850 1.949 1.850 1.941 465,045 +0.09(+4.83%)
Nov 07, 2006 1.856 1.873 1.840 1.852 360,528 +0.00(+0.14%)
Nov 06, 2006 1.856 1.858 1.810 1.850 507,322 +0.02(+1.12%)
Nov 03, 2006 1.755 1.832 1.726 1.829 696,394 +0.08(+4.83%)
Nov 02, 2006 1.672 1.772 1.672 1.745 537,856 +0.05(+3.02%)
Nov 01, 2006 1.655 1.700 1.655 1.694 339,389 +0.04(+2.31%)
Oct 31, 2006 1.609 1.655 1.609 1.655 325,297 +0.05(+2.86%)
Oct 30, 2006 1.665 1.665 1.609 1.609 342,912 -0.06(-3.72%)
Oct 27, 2006 1.669 1.672 1.619 1.672 246,615 +0.00(+0.15%)
Oct 26, 2006 1.655 1.683 1.639 1.669 279,497 +0.02(+1.50%)
Oct 25, 2006 1.699 1.699 1.637 1.644 250,138 -0.05(-2.72%)
Oct 24, 2006 1.699 1.702 1.686 1.690 113,912 -0.02(-1.19%)
Oct 23, 2006 1.678 1.712 1.666 1.711 228,999 +0.04(+2.60%)
Oct 20, 2006 1.601 1.669 1.579 1.667 319,425 +0.07(+4.15%)
Oct 19, 2006 1.600 1.601 1.576 1.601 357,004 +0.00(+0.16%)
Oct 18, 2006 1.574 1.601 1.568 1.598 177,328 +0.03(+1.68%)
Oct 17, 2006 1.561 1.574 1.552 1.572 90,425 +0.00(+0.27%)
Oct 16, 2006 1.580 1.588 1.523 1.568 474,440 -0.02(-1.13%)
Oct 13, 2006 1.594 1.594 1.573 1.586 440,384 -0.01(-0.80%)
Oct 12, 2006 1.563 1.609 1.560 1.598 315,902 +0.04(+2.79%)
Oct 11, 2006 1.558 1.571 1.534 1.555 200,815 -0.01(-0.76%)
Oct 10, 2006 1.574 1.575 1.554 1.567 1,564,245 +0.00(+0.00%)
Oct 09, 2006 1.532 1.572 1.526 1.567 1,213,112 +0.03(+2.28%)
Oct 06, 2006 1.546 1.546 1.511 1.532 219,605 -0.01(-0.55%)
Oct 05, 2006 1.534 1.549 1.522 1.540 116,261 +0.01(+0.50%)
Oct 04, 2006 1.520 1.535 1.496 1.533 634,153 +0.02(+1.58%)
Oct 03, 2006 1.516 1.527 1.499 1.509 737,497 -0.00(-0.28%)
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.