Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.740 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	8.141	8.152	8.029	8.126	1,991,061	+0.03(+0.41%)
Aug 30, 2012	7.985	8.092	7.937	8.092	1,150,536	+0.05(+0.65%)
Aug 29, 2012	8.115	8.122	7.970	8.040	834,614	-0.14(-1.68%)
Aug 27, 2012	8.174	8.215	8.133	8.178	637,245	-0.01(-0.09%)
Aug 24, 2012	7.985	8.222	7.966	8.185	963,757	+0.19(+2.37%)
Aug 23, 2012	8.085	8.085	7.955	7.996	795,679	-0.12(-1.51%)
Aug 22, 2012	7.989	8.156	7.963	8.118	804,578	+0.10(+1.20%)
Aug 21, 2012	8.196	8.245	7.989	8.022	1,046,421	-0.13(-1.64%)
Aug 20, 2012	8.152	8.219	8.092	8.156	940,234	-0.11(-1.30%)
Aug 17, 2012	8.241	8.289	8.159	8.263	1,035,068	-0.00(-0.04%)
Aug 16, 2012	8.527	8.549	8.208	8.267	1,307,001	-0.12(-1.42%)
Aug 15, 2012	8.438	8.486	8.300	8.386	910,764	-0.06(-0.66%)
Aug 14, 2012	8.542	8.579	8.401	8.442	1,095,356	-0.01(-0.13%)
Aug 13, 2012	8.501	8.530	8.382	8.453	1,051,755	-0.05(-0.57%)
Aug 10, 2012	8.460	8.568	8.434	8.501	1,619,170	+0.03(+0.39%)
Aug 09, 2012	8.475	8.501	8.434	8.468	602,378	+0.05(+0.63%)
Aug 08, 2012	8.547	8.554	8.393	8.415	1,057,523	-0.13(-1.50%)
Aug 07, 2012	8.826	8.907	8.536	8.543	1,409,317	-0.24(-2.68%)
Aug 06, 2012	8.720	8.822	8.668	8.778	931,203	+0.01(+0.13%)
Aug 03, 2012	8.782	8.830	8.676	8.767	1,105,672	+0.18(+2.10%)
Aug 02, 2012	8.573	8.709	8.518	8.587	1,427,107	+0.13(+1.52%)
Aug 01, 2012	8.639	8.646	8.378	8.459	1,847,569	-0.14(-1.62%)
Jul 31, 2012	8.775	8.782	8.576	8.598	2,070,631	-0.22(-2.54%)
Jul 30, 2012	8.698	8.830	8.547	8.822	871,345	+0.12(+1.35%)
Jul 27, 2012	8.411	8.778	8.396	8.705	1,669,052	+0.37(+4.45%)
Jul 26, 2012	8.338	8.393	8.261	8.334	1,002,625	+0.12(+1.52%)
Jul 25, 2012	8.323	8.349	8.125	8.209	762,694	-0.04(-0.49%)
Jul 24, 2012	8.238	8.253	8.103	8.249	560,711	-0.00(-0.04%)
Jul 23, 2012	8.238	8.290	8.110	8.253	577,708	-0.15(-1.75%)
Jul 20, 2012	8.407	8.459	8.352	8.400	998,465	-0.06(-0.65%)
Jul 19, 2012	8.477	8.477	8.393	8.455	351,017	+0.00(+0.00%)
Jul 18, 2012	8.396	8.470	8.396	8.455	375,684	-0.01(-0.09%)
Jul 17, 2012	8.455	8.507	8.312	8.463	500,074	+0.03(+0.30%)
Jul 16, 2012	8.536	8.606	8.382	8.437	606,078	-0.09(-1.08%)
Jul 13, 2012	8.433	8.595	8.404	8.529	406,942	+0.12(+1.40%)
Jul 12, 2012	8.172	8.444	8.161	8.411	872,216	+0.13(+1.55%)
Jul 11, 2012	8.147	8.338	8.128	8.283	747,540	+0.12(+1.49%)
Jul 10, 2012	8.371	8.393	8.114	8.161	604,452	-0.18(-2.16%)
Jul 09, 2012	8.356	8.389	8.305	8.341	310,998	-0.08(-0.92%)
Jul 06, 2012	8.378	8.441	8.338	8.418	496,374	-0.04(-0.43%)
Jul 05, 2012	8.261	8.496	8.249	8.455	924,136	-0.05(-0.56%)
Jul 03, 2012	8.562	8.591	8.415	8.503	825,534	+0.00(+0.00%)
Jul 02, 2012	8.312	8.525	8.294	8.503	1,162,452	+0.17(+2.07%)
Jun 29, 2012	8.165	8.334	8.073	8.330	1,475,168	+0.40(+5.00%)
Jun 28, 2012	7.868	7.934	7.783	7.934	777,549	+0.01(+0.09%)
Jun 27, 2012	7.831	7.956	7.831	7.926	841,402	+0.14(+1.84%)
Jun 26, 2012	7.765	7.801	7.706	7.783	602,331	+0.04(+0.52%)
Jun 25, 2012	7.673	7.801	7.621	7.743	749,795	+0.01(+0.19%)
Jun 22, 2012	7.827	7.849	7.702	7.728	1,259,575	-0.10(-1.22%)
Jun 21, 2012	8.044	8.062	7.812	7.823	1,167,018	-0.29(-3.53%)
Jun 20, 2012	8.216	8.216	8.029	8.110	2,717,687	-0.07(-0.81%)
Jun 19, 2012	7.794	8.183	7.794	8.176	3,460,629	+0.42(+5.40%)
Jun 18, 2012	7.640	7.798	7.603	7.757	2,079,724	+0.11(+1.49%)
Jun 15, 2012	7.695	7.724	7.607	7.643	1,988,692	-0.02(-0.29%)
Jun 14, 2012	7.743	7.754	7.643	7.665	1,710,248	-0.09(-1.18%)
Jun 13, 2012	7.757	7.919	7.728	7.757	1,939,106	+0.00(+0.00%)
Jun 12, 2012	7.537	7.783	7.522	7.757	1,070,540	+0.31(+4.19%)
Jun 11, 2012	7.610	7.629	7.423	7.445	744,589	-0.11(-1.46%)
Jun 08, 2012	7.621	7.665	7.519	7.555	1,001,071	-0.15(-2.00%)
Jun 07, 2012	7.845	7.864	7.677	7.710	904,574	-0.06(-0.76%)
Jun 06, 2012	7.563	7.776	7.563	7.768	2,099,779	+0.29(+3.93%)
Jun 05, 2012	7.408	7.511	7.390	7.475	924,944	+0.10(+1.40%)
Jun 04, 2012	7.397	7.486	7.331	7.372	2,054,965	-0.04(-0.50%)
Jun 01, 2012	7.357	7.467	7.328	7.408	1,936,288	-0.09(-1.22%)
May 31, 2012	7.258	7.511	7.243	7.500	1,775,960	+0.22(+3.08%)
May 30, 2012	7.291	7.346	7.254	7.276	1,203,185	-0.15(-1.98%)
May 29, 2012	7.419	7.478	7.328	7.423	998,626	+0.16(+2.23%)
May 25, 2012	7.137	7.269	7.122	7.261	613,369	+0.15(+2.17%)
May 24, 2012	7.188	7.265	7.063	7.107	971,266	-0.04(-0.57%)
May 23, 2012	7.217	7.258	6.982	7.148	963,700	-0.11(-1.57%)
May 22, 2012	7.298	7.412	7.203	7.261	1,112,912	-0.12(-1.69%)
May 21, 2012	7.214	7.394	7.214	7.386	815,583	+0.19(+2.65%)
May 18, 2012	7.151	7.342	7.126	7.195	1,036,587	-0.07(-1.01%)
May 17, 2012	7.489	7.500	7.254	7.269	1,084,101	-0.19(-2.61%)
May 16, 2012	7.710	7.724	7.441	7.463	1,842,527	-0.08(-1.12%)
May 15, 2012	7.563	7.691	7.519	7.548	1,846,388	+0.00(+0.00%)
May 14, 2012	7.713	7.713	7.548	7.548	871,173	-0.26(-3.29%)
May 11, 2012	7.816	7.923	7.794	7.805	721,123	-0.08(-0.98%)
May 10, 2012	7.845	7.904	7.800	7.882	1,004,634	+0.11(+1.37%)
May 09, 2012	7.654	7.838	7.632	7.776	1,412,998	-0.02(-0.24%)
May 08, 2012	7.801	7.831	7.559	7.794	1,668,739	-0.04(-0.56%)
May 07, 2012	7.812	7.875	7.743	7.838	1,322,328	-0.14(-1.70%)
May 04, 2012	8.176	8.213	7.959	7.974	1,629,417	-0.21(-2.60%)
May 03, 2012	8.297	8.371	8.161	8.187	1,457,276	-0.15(-1.81%)
May 02, 2012	8.297	8.389	8.209	8.338	2,119,877	+0.03(+0.40%)
May 01, 2012	8.327	8.396	8.272	8.305	819,858	-0.01(-0.13%)
Apr 30, 2012	8.404	8.429	8.227	8.316	1,949,092	-0.00(-0.04%)
Apr 27, 2012	8.349	8.426	8.319	8.319	2,668,048	+0.03(+0.31%)
Apr 26, 2012	8.161	8.301	8.161	8.294	1,790,226	+0.01(+0.09%)
Apr 25, 2012	8.264	8.323	8.231	8.286	1,029,366	+0.10(+1.26%)
Apr 24, 2012	8.418	8.441	8.150	8.183	970,006	-0.13(-1.55%)
Apr 23, 2012	8.235	8.356	8.194	8.312	1,604,521	-0.03(-0.40%)
Apr 20, 2012	8.356	8.363	8.290	8.345	1,954,608	+0.03(+0.40%)
Apr 19, 2012	8.352	8.371	8.235	8.312	760,865	-0.03(-0.40%)
Apr 18, 2012	8.154	8.356	8.125	8.345	2,903,580	+0.17(+2.02%)
Apr 17, 2012	8.114	8.224	8.110	8.180	1,640,138	+0.10(+1.23%)
Apr 16, 2012	8.095	8.128	8.003	8.081	1,534,594	+0.01(+0.18%)
Apr 13, 2012	8.114	8.143	8.059	8.066	603,023	-0.04(-0.54%)
Apr 12, 2012	8.081	8.187	8.062	8.110	1,117,905	+0.11(+1.38%)
Apr 11, 2012	8.011	8.062	7.978	8.000	957,076	+0.03(+0.41%)
Apr 10, 2012	8.018	8.059	7.912	7.967	1,472,394	-0.09(-1.14%)
Apr 09, 2012	8.044	8.125	8.003	8.059	761,741	-0.09(-1.08%)
Apr 05, 2012	8.121	8.154	8.059	8.147	659,802	-0.01(-0.18%)
Apr 04, 2012	8.198	8.209	8.099	8.161	4,683,899	-0.07(-0.80%)
Apr 03, 2012	8.132	8.246	8.118	8.227	1,805,078	+0.16(+2.00%)
Apr 02, 2012	7.989	8.095	7.926	8.066	3,356,950	+0.10(+1.24%)
Mar 30, 2012	8.073	8.091	7.941	7.967	1,987,045	-0.06(-0.73%)
Mar 29, 2012	8.036	8.070	7.952	8.025	2,647,305	-0.07(-0.86%)
Mar 28, 2012	8.150	8.161	8.018	8.095	1,454,852	-0.02(-0.23%)
Mar 27, 2012	8.106	8.143	8.081	8.114	2,329,103	+0.00(+0.00%)
Mar 26, 2012	8.084	8.132	8.029	8.114	1,669,651	+0.03(+0.41%)
Mar 23, 2012	8.103	8.147	8.011	8.081	4,387,278	+0.01(+0.18%)
Mar 22, 2012	8.158	8.161	8.022	8.066	1,612,477	-0.10(-1.26%)
Mar 21, 2012	8.018	8.213	7.959	8.169	5,357,761	+0.22(+2.73%)
Mar 20, 2012	8.003	8.047	7.919	7.952	682,462	-0.15(-1.86%)
Mar 19, 2012	8.092	8.180	8.081	8.103	530,490	-0.04(-0.54%)
Mar 16, 2012	8.202	8.224	8.136	8.147	446,354	-0.06(-0.76%)
Mar 15, 2012	8.227	8.249	8.136	8.209	979,783	+0.02(+0.27%)
Mar 14, 2012	8.319	8.367	8.132	8.187	661,351	-0.11(-1.37%)
Mar 13, 2012	8.059	8.330	8.000	8.301	1,293,340	+0.21(+2.54%)
Mar 12, 2012	8.059	8.099	7.970	8.095	762,918	-0.06(-0.77%)
Mar 09, 2012	8.227	8.235	8.125	8.158	494,446	-0.12(-1.42%)
Mar 08, 2012	8.213	8.323	8.205	8.275	501,824	+0.15(+1.81%)
Mar 07, 2012	8.062	8.191	8.025	8.128	643,674	+0.04(+0.55%)
Mar 06, 2012	8.136	8.154	8.036	8.084	691,338	-0.25(-3.04%)
Mar 05, 2012	8.227	8.349	8.121	8.338	1,081,673	-0.01(-0.13%)
Mar 02, 2012	8.518	8.580	8.224	8.349	1,556,713	-0.19(-2.19%)
Mar 01, 2012	8.385	8.547	8.294	8.536	1,178,221	+0.30(+3.66%)
Feb 29, 2012	8.308	8.352	8.198	8.235	1,265,265	-0.11(-1.32%)
Feb 28, 2012	8.242	8.363	8.183	8.345	1,286,038	+0.15(+1.88%)
Feb 27, 2012	8.194	8.227	8.084	8.191	1,117,173	-0.08(-1.02%)
Feb 24, 2012	8.132	8.283	8.070	8.275	1,428,762	+0.20(+2.50%)
Feb 23, 2012	8.253	8.253	8.025	8.073	1,018,348	-0.04(-0.52%)
Feb 22, 2012	7.876	8.154	7.837	8.116	1,279,951	+0.24(+3.04%)
Feb 21, 2012	7.974	7.974	7.822	7.876	608,803	-0.04(-0.46%)
Feb 17, 2012	7.818	7.961	7.804	7.913	815,790	+0.14(+1.87%)
Feb 16, 2012	7.572	7.782	7.556	7.768	873,925	+0.24(+3.18%)
Feb 15, 2012	7.557	7.565	7.456	7.528	921,526	+0.05(+0.68%)
Feb 14, 2012	7.547	7.652	7.431	7.478	1,232,512	-0.10(-1.34%)
Feb 13, 2012	7.612	7.637	7.503	7.579	1,618,677	+0.06(+0.82%)
Feb 10, 2012	7.532	7.572	7.485	7.518	1,727,644	-0.12(-1.61%)
Feb 09, 2012	7.615	7.692	7.594	7.641	1,014,782	+0.04(+0.57%)
Feb 08, 2012	7.652	7.724	7.532	7.597	627,180	-0.07(-0.90%)
Feb 07, 2012	7.536	7.681	7.514	7.666	545,699	+0.08(+1.00%)
Feb 06, 2012	7.630	7.673	7.536	7.590	722,642	-0.06(-0.76%)
Feb 03, 2012	7.710	7.786	7.619	7.648	901,373	+0.06(+0.76%)
Feb 02, 2012	7.583	7.663	7.565	7.590	2,236,427	+0.11(+1.40%)
Feb 01, 2012	7.427	7.561	7.416	7.485	1,234,029	+0.27(+3.77%)
Jan 31, 2012	7.264	7.333	7.184	7.213	1,720,068	+0.07(+1.02%)
Jan 30, 2012	7.093	7.144	7.032	7.141	627,436	+0.01(+0.20%)
Jan 27, 2012	7.108	7.170	7.035	7.126	1,466,020	+0.06(+0.87%)
Jan 26, 2012	7.075	7.162	7.006	7.064	2,603,363	-0.06(-0.86%)
Jan 25, 2012	7.133	7.191	7.021	7.126	1,316,801	-0.01(-0.15%)
Jan 24, 2012	7.075	7.141	7.017	7.137	551,206	-0.03(-0.40%)
Jan 23, 2012	7.202	7.238	7.057	7.166	579,633	-0.04(-0.55%)
Jan 20, 2012	7.217	7.286	7.141	7.206	708,787	-0.07(-0.95%)
Jan 19, 2012	7.405	7.456	7.246	7.275	1,256,809	-0.04(-0.59%)
Jan 18, 2012	7.191	7.344	7.155	7.318	1,355,293	+0.22(+3.12%)
Jan 17, 2012	7.090	7.173	7.028	7.097	796,552	+0.17(+2.46%)
Jan 13, 2012	6.927	6.959	6.825	6.927	444,934	-0.01(-0.21%)
Jan 12, 2012	6.880	7.021	6.829	6.941	890,961	+0.15(+2.24%)
Jan 11, 2012	6.727	6.829	6.702	6.789	968,386	+0.13(+1.90%)
Jan 10, 2012	6.771	6.825	6.637	6.662	1,008,218	-0.00(-0.05%)
Jan 09, 2012	6.597	6.688	6.532	6.666	846,595	+0.23(+3.61%)
Jan 06, 2012	6.524	6.546	6.434	6.434	605,746	-0.14(-2.10%)
Jan 05, 2012	6.630	6.633	6.485	6.572	1,462,048	-0.02(-0.33%)
Jan 04, 2012	6.521	6.651	6.503	6.593	2,274,985	+0.36(+5.76%)
Dec 30, 2011	6.263	6.268	6.216	6.234	472,142	-0.03(-0.46%)
Dec 29, 2011	6.205	6.296	6.191	6.263	1,663,633	+0.10(+1.65%)
Dec 28, 2011	6.238	6.238	6.100	6.162	784,344	-0.08(-1.22%)
Dec 27, 2011	6.169	6.267	6.147	6.238	415,665	+0.07(+1.12%)
Dec 23, 2011	6.176	6.205	6.111	6.169	1,224,084	+0.06(+0.95%)
Dec 21, 2011	6.100	6.176	6.024	6.111	1,122,822	-0.03(-0.53%)
Dec 20, 2011	6.155	6.180	6.115	6.144	611,901	+0.21(+3.48%)
Dec 19, 2011	6.021	6.079	5.923	5.937	1,159,755	-0.15(-2.50%)
Dec 16, 2011	6.133	6.158	6.062	6.089	848,367	+0.03(+0.54%)
Dec 15, 2011	6.093	6.126	6.006	6.057	797,049	+0.07(+1.21%)
Dec 14, 2011	6.155	6.169	5.981	5.984	1,682,385	-0.15(-2.48%)
Dec 13, 2011	6.263	6.292	6.104	6.137	542,615	-0.11(-1.80%)
Dec 12, 2011	6.311	6.311	6.180	6.249	793,553	-0.18(-2.76%)
Dec 09, 2011	6.340	6.448	6.340	6.427	1,120,916	+0.09(+1.37%)
Dec 08, 2011	6.434	6.463	6.296	6.340	1,434,555	-0.17(-2.67%)
Dec 07, 2011	6.521	6.582	6.437	6.514	1,534,785	+0.01(+0.17%)
Dec 06, 2011	6.466	6.586	6.383	6.503	1,643,419	+0.05(+0.79%)
Dec 05, 2011	6.499	6.506	6.416	6.452	1,501,097	+0.06(+0.96%)
Dec 02, 2011	6.684	6.727	6.376	6.390	1,076,161	-0.16(-2.38%)
Dec 01, 2011	6.524	6.593	6.427	6.546	1,561,097	+0.11(+1.63%)
Nov 30, 2011	6.354	6.466	6.253	6.441	2,269,537	+0.42(+7.05%)
Nov 29, 2011	5.992	6.147	5.981	6.017	969,865	-0.01(-0.12%)
Nov 28, 2011	6.021	6.035	5.966	6.024	986,338	+0.17(+2.85%)
Nov 25, 2011	5.770	5.937	5.770	5.857	761,570	-0.05(-0.86%)
Nov 23, 2011	5.944	5.981	5.886	5.908	1,317,759	-0.18(-3.03%)
Nov 22, 2011	6.071	6.169	6.021	6.093	934,799	+0.01(+0.12%)
Nov 21, 2011	6.216	6.234	6.064	6.086	1,332,088	-0.15(-2.38%)
Nov 18, 2011	6.358	6.376	6.227	6.234	1,206,082	-0.08(-1.21%)
Nov 17, 2011	6.466	6.510	6.267	6.311	690,976	-0.14(-2.14%)
Nov 16, 2011	6.390	6.506	6.379	6.448	1,262,738	-0.04(-0.56%)
Nov 15, 2011	6.463	6.535	6.379	6.485	859,143	-0.05(-0.78%)
Nov 14, 2011	6.572	6.633	6.466	6.535	568,165	-0.07(-1.04%)
Nov 11, 2011	6.601	6.688	6.550	6.604	455,889	+0.15(+2.36%)
Nov 10, 2011	6.586	6.601	6.394	6.452	842,308	-0.09(-1.33%)
Nov 09, 2011	6.651	6.686	6.514	6.539	838,873	-0.24(-3.53%)
Nov 08, 2011	6.832	6.840	6.655	6.778	835,259	+0.04(+0.54%)
Nov 07, 2011	6.669	6.760	6.648	6.742	500,694	+0.17(+2.65%)
Nov 04, 2011	6.521	6.582	6.456	6.568	416,369	-0.04(-0.55%)
Nov 03, 2011	6.597	6.608	6.492	6.604	681,041	+0.07(+1.00%)
Nov 02, 2011	6.593	6.662	6.460	6.539	472,109	+0.08(+1.23%)
Nov 01, 2011	6.260	6.553	6.209	6.459	787,644	+0.02(+0.34%)
Oct 31, 2011	6.597	6.655	6.434	6.437	1,115,864	-0.25(-3.79%)
Oct 28, 2011	6.557	6.706	6.550	6.691	1,173,370	+0.14(+2.21%)
Oct 27, 2011	6.651	6.738	6.521	6.546	1,882,053	+0.11(+1.75%)
Oct 26, 2011	6.528	6.539	6.289	6.434	1,151,225	-0.04(-0.62%)
Oct 25, 2011	6.456	6.532	6.340	6.474	1,242,273	-0.12(-1.87%)
Oct 24, 2011	6.474	6.615	6.470	6.597	1,002,883	+0.09(+1.39%)
Oct 21, 2011	6.387	6.506	6.369	6.506	643,349	+0.23(+3.70%)
Oct 20, 2011	6.278	6.350	6.137	6.274	1,211,942	-0.10(-1.59%)
Oct 19, 2011	6.499	6.615	6.289	6.376	1,177,321	-0.18(-2.76%)
Oct 18, 2011	6.383	6.619	6.340	6.557	1,016,357	+0.20(+3.14%)
Oct 17, 2011	6.296	6.390	6.296	6.358	997,475	-0.07(-1.07%)
Oct 14, 2011	6.466	6.524	6.343	6.427	1,493,024	+0.04(+0.62%)
Oct 13, 2011	6.379	6.466	6.307	6.387	1,096,320	+0.09(+1.44%)
Oct 12, 2011	6.191	6.365	6.191	6.296	720,327	+0.14(+2.36%)
Oct 11, 2011	6.075	6.180	6.053	6.151	865,607	+0.01(+0.18%)
Oct 10, 2011	6.202	6.224	6.068	6.140	909,713	+0.09(+1.56%)
Oct 07, 2011	6.263	6.263	5.966	6.046	1,312,999	-0.09(-1.42%)
Oct 06, 2011	6.057	6.187	5.999	6.133	2,035,678	+0.16(+2.73%)
Oct 05, 2011	5.894	5.999	5.814	5.970	1,743,770	+0.09(+1.54%)
Oct 04, 2011	5.658	5.890	5.575	5.879	1,744,517	+0.16(+2.72%)
Oct 03, 2011	5.716	5.803	5.647	5.723	2,333,355	-0.01(-0.25%)
Sep 30, 2011	5.789	5.901	5.683	5.738	3,490,818	-0.15(-2.52%)
Sep 29, 2011	5.970	6.021	5.821	5.886	1,454,102	+0.03(+0.49%)
Sep 28, 2011	6.002	6.050	5.836	5.857	1,034,629	-0.11(-1.76%)
Sep 27, 2011	5.915	6.039	5.908	5.963	1,575,125	+0.18(+3.20%)
Sep 26, 2011	5.702	5.857	5.546	5.778	1,237,550	+0.11(+1.98%)
Sep 23, 2011	5.524	5.673	5.473	5.665	1,196,098	+0.24(+4.48%)
Sep 22, 2011	5.571	5.712	5.368	5.423	1,895,833	-0.43(-7.31%)
Sep 21, 2011	6.068	6.082	5.828	5.850	1,141,635	-0.20(-3.24%)
Sep 20, 2011	6.071	6.184	6.010	6.046	1,011,642	-0.05(-0.89%)
Sep 19, 2011	6.042	6.118	5.955	6.100	1,071,926	-0.22(-3.50%)
Sep 16, 2011	6.311	6.321	6.176	6.321	2,858,934	+0.08(+1.34%)
Sep 15, 2011	6.347	6.361	6.195	6.238	783,550	+0.09(+1.47%)
Sep 14, 2011	6.122	6.240	5.995	6.147	1,431,038	+0.04(+0.71%)
Sep 13, 2011	6.115	6.187	6.046	6.104	915,940	-0.03(-0.53%)
Sep 12, 2011	6.158	6.238	6.013	6.137	903,688	-0.11(-1.80%)
Sep 09, 2011	6.314	6.329	6.100	6.249	991,334	-0.17(-2.65%)
Sep 08, 2011	6.260	6.459	6.260	6.419	1,588,404	+0.06(+0.97%)
Sep 07, 2011	6.285	6.361	6.256	6.358	597,538	+0.14(+2.27%)
Sep 06, 2011	6.064	6.300	6.042	6.216	1,944,014	-0.20(-3.16%)
Sep 02, 2011	6.495	6.561	6.376	6.419	1,498,211	-0.17(-2.53%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Ultrapar Participacoes S.A. ADR (NY: UGP )

Historical Prices