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 (%)
Apr 30, 2002 0.8149 0.8302 0.8149 0.8206 54,160,764 +0.00(+0.47%)
Apr 29, 2002 0.8321 0.8369 0.8034 0.8168 661,848 -0.02(-1.84%)
Apr 26, 2002 0.8359 0.8359 0.8283 0.8321 147,426 -0.01(-1.25%)
Apr 25, 2002 0.8464 0.8464 0.8426 0.8426 8,364 -0.01(-1.56%)
Apr 24, 2002 0.8608 0.8608 0.8512 0.8560 163,109 -0.00(-0.56%)
Apr 23, 2002 0.8703 0.8703 0.8608 0.8608 1,254,689 -0.01(-1.64%)
Apr 22, 2002 0.8751 0.8751 0.8751 0.8751 2,091 -0.00(-0.54%)
Apr 19, 2002 0.8799 0.8799 0.8799 0.8799 239,436 +0.00(+0.00%)
Apr 18, 2002 0.8847 0.8847 0.8799 0.8799 77,372 +0.00(+0.11%)
Apr 17, 2002 0.8923 0.8923 0.8789 0.8789 92,010 -0.00(-0.43%)
Apr 16, 2002 0.8703 0.8895 0.8703 0.8828 144,289 +0.01(+1.43%)
Apr 15, 2002 0.8703 0.8703 0.8703 0.8703 2,091 -0.01(-1.09%)
Apr 12, 2002 0.8799 0.8799 0.8799 0.8799 0 +0.00(+0.00%)
Apr 11, 2002 0.9086 0.9134 0.8799 0.8799 152,653 -0.02(-2.13%)
Apr 10, 2002 0.8608 0.8990 0.8608 0.8990 135,924 +0.03(+3.30%)
Apr 09, 2002 0.8608 0.8703 0.8608 0.8703 51,233 +0.00(+0.55%)
Apr 08, 2002 0.8799 0.8799 0.8656 0.8656 8,364 -0.01(-1.09%)
Apr 05, 2002 0.8799 0.8799 0.8751 0.8751 2,922,381 -0.01(-0.97%)
Apr 04, 2002 0.8847 0.8847 0.8799 0.8837 13,592 -0.00(-0.11%)
Apr 03, 2002 0.8990 0.9038 0.8847 0.8847 1,159,542 -0.00(-0.54%)
Apr 02, 2002 0.8895 0.8895 0.8895 0.8895 19,865 -0.01(-1.06%)
Apr 01, 2002 0.8942 0.9038 0.8942 0.8990 33,458 +0.01(+1.08%)
Mar 29, 2002 0.8751 0.8895 0.8751 0.8895 21,957 +0.00(+0.00%)
Mar 28, 2002 0.8751 0.8895 0.8751 0.8895 21,957 -0.00(-0.21%)
Mar 27, 2002 0.8656 0.8914 0.8656 0.8914 214,342 +0.02(+1.86%)
Mar 26, 2002 0.8656 0.8751 0.8656 0.8751 29,276 +0.01(+1.10%)
Mar 25, 2002 0.8560 0.8665 0.8560 0.8656 30,321 +0.00(+0.00%)
Mar 22, 2002 0.8703 0.8703 0.8656 0.8656 62,734 -0.01(-1.09%)
Mar 21, 2002 0.8656 0.8751 0.8656 0.8751 6,273 +0.00(+0.55%)
Mar 20, 2002 0.8627 0.8703 0.8627 0.8703 7,319 +0.01(+0.89%)
Mar 19, 2002 0.8512 0.8703 0.8512 0.8627 468,417 +0.01(+1.46%)
Mar 18, 2002 0.8369 0.8502 0.8369 0.8502 54,369 +0.02(+2.18%)
Mar 15, 2002 0.8321 0.8321 0.8321 0.8321 20,911 +0.00(+0.00%)
Mar 14, 2002 0.8321 0.8321 0.8321 0.8321 0 +0.00(+0.00%)
Mar 13, 2002 0.8321 0.8321 0.8321 0.8321 0 +0.00(+0.00%)
Mar 12, 2002 0.8283 0.8321 0.8273 0.8321 314,717 +0.00(+0.46%)
Mar 11, 2002 0.8321 0.8321 0.8283 0.8283 79,463 +0.00(+0.12%)
Mar 08, 2002 0.8273 0.8273 0.8273 0.8273 0 +0.00(+0.00%)
Mar 07, 2002 0.8273 0.8273 0.8273 0.8273 261,393 +0.00(+0.00%)
Mar 06, 2002 0.8273 0.8273 0.8273 0.8273 3,136 -0.00(-0.12%)
Mar 05, 2002 0.8378 0.8378 0.8273 0.8283 807,183 -0.01(-1.59%)
Mar 04, 2002 0.8273 0.8416 0.8273 0.8416 120,241 +0.01(+1.15%)
Mar 01, 2002 0.8321 0.8321 0.8321 0.8321 216,433 +0.00(+0.00%)
Feb 28, 2002 0.8321 0.8321 0.8321 0.8321 39,731 +0.00(+0.58%)
Feb 27, 2002 0.8321 0.8321 0.8273 0.8273 294,852 -0.00(-0.35%)
Feb 26, 2002 0.8321 0.8321 0.8302 0.8302 727,719 +0.01(+0.93%)
Feb 25, 2002 0.8273 0.8416 0.8225 0.8225 85,737 +0.00(+0.00%)
Feb 22, 2002 0.8177 0.8225 0.8129 0.8225 17,774 +0.01(+0.94%)
Feb 21, 2002 0.8321 0.8321 0.8149 0.8149 1,045,574 -0.01(-0.93%)
Feb 20, 2002 0.8177 0.8225 0.8139 0.8225 1,326,834 +0.00(+0.00%)
Feb 19, 2002 0.8177 0.8225 0.8129 0.8225 524,878 +0.01(+1.18%)
Feb 18, 2002 0.8034 0.8129 0.8034 0.8129 376,406 +0.00(+0.00%)
Feb 15, 2002 0.8034 0.8129 0.8034 0.8129 219,570 +0.02(+3.03%)
Feb 14, 2002 0.7804 0.7890 0.7804 0.7890 878,282 +0.01(+1.23%)
Feb 13, 2002 0.7651 0.7890 0.7651 0.7795 702,626 +0.01(+1.24%)
Feb 12, 2002 0.7699 0.7699 0.7699 0.7699 1,045 -0.00(-0.62%)
Feb 11, 2002 0.7747 0.7747 0.7747 0.7747 6,273 +0.01(+1.25%)
Feb 08, 2002 0.7986 0.7986 0.7603 0.7651 100,375 -0.04(-4.76%)
Feb 07, 2002 0.8129 0.8129 0.8034 0.8034 7,319 -0.01(-1.18%)
Feb 06, 2002 0.8129 0.8129 0.8129 0.8129 1,045 +0.00(+0.00%)
Feb 05, 2002 0.8273 0.8273 0.8129 0.8129 20,911 -0.01(-0.82%)
Feb 04, 2002 0.8177 0.8196 0.8177 0.8196 74,235 -0.01(-0.92%)
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.
 
 
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.