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 )

4.740 -0.120 (-2.47%)
Streaming Delayed Price Updated: 12:27 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 (%)
May 31, 2023 3.210 3.230 3.157 3.220 1,092,553 -0.03(-0.90%)
May 30, 2023 3.239 3.259 3.176 3.249 829,536 +0.01(+0.30%)
May 26, 2023 3.278 3.288 3.191 3.239 1,125,437 -0.03(-0.89%)
May 25, 2023 3.405 3.424 3.259 3.269 978,626 -0.12(-3.45%)
May 24, 2023 3.356 3.429 3.346 3.385 747,618 +0.04(+1.16%)
May 23, 2023 3.366 3.405 3.327 3.346 711,588 -0.01(-0.29%)
May 22, 2023 3.366 3.400 3.346 3.356 802,379 -0.03(-0.86%)
May 19, 2023 3.346 3.395 3.337 3.385 747,734 -0.03(-0.85%)
May 18, 2023 3.385 3.424 3.346 3.415 1,050,169 +0.06(+1.74%)
May 17, 2023 3.327 3.366 3.293 3.356 673,393 +0.08(+2.37%)
May 16, 2023 3.356 3.385 3.278 3.278 831,891 -0.05(-1.46%)
May 15, 2023 3.317 3.356 3.288 3.327 621,420 +0.01(+0.29%)
May 12, 2023 3.308 3.326 3.269 3.317 657,183 -0.03(-0.87%)
May 11, 2023 3.210 3.400 3.210 3.346 1,080,702 +0.12(+3.61%)
May 10, 2023 3.259 3.296 3.186 3.230 1,200,481 +0.00(+0.00%)
May 09, 2023 3.230 3.278 3.205 3.230 1,080,718 +0.02(+0.61%)
May 08, 2023 3.239 3.296 3.201 3.210 1,294,491 +0.01(+0.30%)
May 05, 2023 3.094 3.210 3.084 3.201 1,641,861 +0.09(+2.81%)
May 04, 2023 2.967 3.137 2.909 3.113 3,886,201 +0.35(+12.68%)
May 03, 2023 2.734 2.807 2.695 2.763 2,211,441 +0.06(+2.16%)
May 02, 2023 2.792 2.797 2.666 2.704 1,384,482 -0.05(-1.77%)
May 01, 2023 2.792 2.792 2.753 2.753 256,088 -0.04(-1.39%)
Apr 28, 2023 2.734 2.821 2.724 2.792 854,026 +0.05(+1.77%)
Apr 27, 2023 2.724 2.748 2.700 2.743 979,870 +0.06(+2.17%)
Apr 26, 2023 2.724 2.758 2.685 2.685 563,452 -0.09(-3.16%)
Apr 25, 2023 2.782 2.787 2.753 2.773 1,335,349 -0.04(-1.38%)
Apr 24, 2023 2.743 2.816 2.724 2.811 1,792,807 +0.05(+1.76%)
Apr 21, 2023 2.782 2.787 2.714 2.763 339,084 +0.01(+0.35%)
Apr 20, 2023 2.753 2.809 2.743 2.753 1,395,473 +0.00(+0.00%)
Apr 19, 2023 2.802 2.816 2.743 2.753 1,269,439 -0.08(-2.75%)
Apr 18, 2023 2.792 2.860 2.777 2.831 1,462,927 +0.01(+0.34%)
Apr 17, 2023 2.802 2.870 2.787 2.821 1,354,043 -0.09(-3.01%)
Apr 14, 2023 2.841 2.928 2.831 2.909 1,097,146 +0.02(+0.67%)
Apr 13, 2023 2.899 2.948 2.880 2.889 2,222,236 -0.03(-1.00%)
Apr 12, 2023 2.899 2.948 2.860 2.918 1,843,699 +0.07(+2.39%)
Apr 11, 2023 2.880 2.884 2.811 2.850 1,003,509 +0.08(+2.81%)
Apr 10, 2023 2.743 2.782 2.743 2.773 1,931,855 +0.03(+1.06%)
Apr 06, 2023 2.714 2.777 2.700 2.743 2,964,958 +0.00(+0.00%)
Apr 05, 2023 2.695 2.761 2.651 2.743 2,140,859 +0.04(+1.44%)
Apr 04, 2023 2.695 2.724 2.670 2.704 2,209,539 +0.03(+1.09%)
Apr 03, 2023 2.617 2.690 2.602 2.675 1,985,065 +0.02(+0.73%)
Mar 31, 2023 2.617 2.670 2.597 2.656 6,476,488 +0.09(+3.41%)
Mar 30, 2023 2.617 2.646 2.529 2.568 1,577,933 +0.04(+1.54%)
Mar 29, 2023 2.549 2.578 2.505 2.529 2,474,877 +0.02(+0.77%)
Mar 28, 2023 2.422 2.529 2.422 2.510 1,950,097 +0.05(+1.98%)
Mar 27, 2023 2.432 2.486 2.417 2.461 1,730,776 +0.05(+2.02%)
Mar 24, 2023 2.413 2.456 2.379 2.413 1,273,118 +0.01(+0.40%)
Mar 23, 2023 2.549 2.568 2.393 2.403 1,073,927 -0.10(-3.89%)
Mar 22, 2023 2.490 2.593 2.466 2.500 1,404,000 +0.00(+0.00%)
Mar 21, 2023 2.451 2.559 2.451 2.500 1,332,129 +0.08(+3.21%)
Mar 20, 2023 2.471 2.495 2.422 2.422 1,867,642 -0.05(-1.97%)
Mar 17, 2023 2.432 2.476 2.403 2.471 1,463,335 -0.02(-0.78%)
Mar 16, 2023 2.442 2.490 2.403 2.490 1,258,079 +0.06(+2.40%)
Mar 15, 2023 2.403 2.437 2.349 2.432 3,045,449 -0.02(-0.79%)
Mar 14, 2023 2.510 2.537 2.432 2.451 997,230 +0.00(+0.00%)
Mar 13, 2023 2.481 2.524 2.442 2.451 1,985,190 -0.09(-3.45%)
Mar 10, 2023 2.539 2.578 2.520 2.539 1,542,219 -0.07(-2.61%)
Mar 09, 2023 2.646 2.685 2.588 2.607 1,681,577 -0.01(-0.37%)
Mar 08, 2023 2.559 2.646 2.559 2.617 1,312,858 +0.13(+5.08%)
Mar 07, 2023 2.520 2.539 2.466 2.490 1,327,692 -0.08(-3.03%)
Mar 06, 2023 2.413 2.568 2.393 2.568 4,093,939 +0.10(+3.94%)
Mar 03, 2023 2.451 2.490 2.417 2.471 2,340,124 +0.05(+2.01%)
Mar 02, 2023 2.422 2.461 2.413 2.422 1,362,944 -0.04(-1.58%)
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.