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 (%)
Mar 31, 2008 3.233 3.297 3.233 3.297 353,404 +0.03(+0.85%)
Mar 28, 2008 3.352 3.352 3.233 3.269 615,843 -0.09(-2.70%)
Mar 27, 2008 3.532 3.534 3.347 3.360 389,999 -0.10(-3.01%)
Mar 26, 2008 3.467 3.522 3.437 3.464 422,244 -0.05(-1.42%)
Mar 25, 2008 3.472 3.557 3.444 3.514 364,905 +0.06(+1.86%)
Mar 24, 2008 3.500 3.502 3.428 3.450 512,331 -0.08(-2.17%)
Mar 21, 2008 3.299 3.526 3.260 3.526 789,670 +0.00(+0.00%)
Mar 20, 2008 3.299 3.526 3.260 3.526 789,670 +0.24(+7.18%)
Mar 19, 2008 3.528 3.528 3.290 3.290 584,476 -0.19(-5.36%)
Mar 18, 2008 3.347 3.477 3.347 3.477 833,364 +0.18(+5.61%)
Mar 17, 2008 3.302 3.346 3.238 3.292 912,263 -0.11(-3.26%)
Mar 14, 2008 3.634 3.634 3.380 3.403 846,978 -0.15(-4.33%)
Mar 13, 2008 3.545 3.589 3.446 3.557 722,607 -0.06(-1.64%)
Mar 12, 2008 3.636 3.661 3.548 3.616 691,124 -0.05(-1.46%)
Mar 11, 2008 3.600 3.670 3.524 3.670 403,560 +0.13(+3.67%)
Mar 10, 2008 3.708 3.708 3.499 3.540 593,551 -0.12(-3.29%)
Mar 07, 2008 3.634 3.704 3.634 3.660 393,136 +0.02(+0.55%)
Mar 06, 2008 3.701 3.763 3.637 3.640 581,339 -0.09(-2.28%)
Mar 05, 2008 3.638 3.746 3.638 3.725 2,408,387 +0.10(+2.69%)
Mar 04, 2008 3.655 3.658 3.587 3.628 1,464,850 -0.03(-0.89%)
Mar 03, 2008 3.605 3.667 3.604 3.660 2,740,430 +0.10(+2.88%)
Feb 29, 2008 3.596 3.596 3.525 3.558 1,073,282 -0.07(-2.00%)
Feb 28, 2008 3.606 3.632 3.559 3.631 425,548 -0.06(-1.73%)
Feb 27, 2008 3.661 3.725 3.654 3.695 650,096 +0.01(+0.36%)
Feb 26, 2008 3.615 3.693 3.612 3.681 656,620 +0.05(+1.26%)
Feb 25, 2008 3.619 3.660 3.586 3.635 574,020 +0.02(+0.56%)
Feb 22, 2008 3.620 3.620 3.491 3.615 1,646,780 +0.05(+1.34%)
Feb 21, 2008 3.543 3.608 3.536 3.567 902,330 +0.08(+2.36%)
Feb 20, 2008 3.315 3.510 3.313 3.485 1,478,442 +0.19(+5.72%)
Feb 19, 2008 3.253 3.385 3.253 3.297 2,966,295 +0.20(+6.55%)
Feb 18, 2008 3.107 3.137 3.029 3.094 0 +0.00(+0.00%)
Feb 15, 2008 3.107 3.137 3.029 3.094 683,178 +0.04(+1.41%)
Feb 14, 2008 3.094 3.106 3.018 3.051 1,825,573 -0.00(-0.16%)
Feb 13, 2008 3.021 3.075 3.021 3.056 759,087 +0.04(+1.17%)
Feb 12, 2008 3.010 3.067 2.974 3.020 522,787 +0.01(+0.35%)
Feb 11, 2008 2.958 3.016 2.949 3.010 315,763 +0.02(+0.61%)
Feb 08, 2008 3.061 3.078 2.944 2.992 572,974 -0.10(-3.13%)
Feb 07, 2008 3.067 3.123 3.032 3.088 3,564,594 -0.04(-1.13%)
Feb 06, 2008 3.204 3.227 3.108 3.124 516,513 -0.05(-1.45%)
Feb 05, 2008 3.242 3.257 3.143 3.170 527,638 -0.11(-3.24%)
Feb 04, 2008 3.298 3.346 3.236 3.276 748,234 -0.02(-0.67%)
Feb 01, 2008 3.235 3.300 3.230 3.298 2,985,115 +0.14(+4.48%)
Jan 31, 2008 3.172 3.213 3.089 3.156 5,234,146 -0.01(-0.30%)
Jan 30, 2008 3.176 3.219 3.158 3.166 4,063,050 -0.05(-1.43%)
Jan 29, 2008 3.184 3.312 3.143 3.212 8,920,320 +0.07(+2.16%)
Jan 28, 2008 3.139 3.203 3.130 3.144 1,242,184 +0.03(+0.89%)
Jan 25, 2008 3.249 3.289 3.075 3.116 349,221 -0.09(-2.75%)
Jan 24, 2008 3.138 3.230 3.136 3.204 1,433,482 +0.04(+1.30%)
Jan 23, 2008 3.127 3.233 3.053 3.163 1,930,130 -0.04(-1.28%)
Jan 22, 2008 3.017 3.246 2.715 3.204 2,998,708 +0.06(+1.98%)
Jan 21, 2008 3.265 3.265 3.075 3.142 0 +0.00(+0.00%)
Jan 18, 2008 3.265 3.265 3.075 3.142 627,344 -0.00(-0.12%)
Jan 17, 2008 3.304 3.369 3.127 3.146 181,929 -0.15(-4.53%)
Jan 16, 2008 3.395 3.395 3.286 3.295 519,650 -0.12(-3.47%)
Jan 15, 2008 3.503 3.503 3.378 3.413 555,566 -0.10(-2.96%)
Jan 14, 2008 3.529 3.589 3.414 3.518 933,698 +0.03(+0.74%)
Jan 11, 2008 3.539 3.540 3.453 3.492 335,629 -0.07(-1.85%)
Jan 10, 2008 3.442 3.558 3.400 3.558 539,516 +0.12(+3.36%)
Jan 09, 2008 3.419 3.477 3.361 3.442 534,288 +0.04(+1.24%)
Jan 08, 2008 3.431 3.515 3.400 3.400 244,664 +0.02(+0.59%)
Jan 07, 2008 3.440 3.440 3.363 3.380 270,803 -0.08(-2.27%)
Jan 04, 2008 3.505 3.548 3.402 3.458 650,347 -0.04(-1.18%)
Jan 03, 2008 3.399 3.548 3.389 3.500 714,127 +0.14(+4.30%)
Jan 02, 2008 3.374 3.449 3.320 3.355 417,184 +0.04(+1.27%)
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.