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 (%)
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%)
Sep 01, 2011 6.474 6.662 6.474 6.586 2,153,065 +0.16(+2.42%)
Aug 31, 2011 6.350 6.437 6.278 6.430 2,402,749 +0.13(+2.07%)
Aug 30, 2011 6.224 6.329 6.151 6.300 1,026,173 +0.02(+0.29%)
Aug 29, 2011 6.278 6.296 6.209 6.282 870,016 +0.14(+2.24%)
Aug 26, 2011 6.115 6.162 6.021 6.144 965,757 +0.05(+0.83%)
Aug 25, 2011 6.191 6.220 5.992 6.093 773,601 -0.08(-1.29%)
Aug 24, 2011 6.343 6.358 6.100 6.173 1,916,977 -0.15(-2.35%)
Aug 23, 2011 6.372 6.390 6.274 6.321 1,112,512 +0.04(+0.69%)
Aug 22, 2011 6.278 6.332 6.213 6.278 1,098,028 +0.11(+1.70%)
Aug 19, 2011 6.151 6.321 6.133 6.173 1,007,292 -0.00(-0.06%)
Aug 18, 2011 6.057 6.184 5.981 6.176 885,054 -0.17(-2.72%)
Aug 17, 2011 6.199 6.356 6.178 6.349 1,103,315 +0.18(+2.95%)
Aug 16, 2011 6.085 6.192 6.010 6.167 1,400,030 +0.04(+0.70%)
Aug 15, 2011 6.021 6.135 5.957 6.124 718,651 +0.25(+4.18%)
Aug 12, 2011 5.711 5.910 5.579 5.878 859,563 +0.10(+1.79%)
Aug 11, 2011 5.693 5.860 5.511 5.775 1,039,592 +0.38(+7.07%)
Aug 10, 2011 5.443 5.636 5.336 5.394 1,449,581 -0.16(-2.95%)
Aug 09, 2011 5.746 5.565 5.194 5.557 1,630,078 +0.27(+5.12%)
Aug 08, 2011 5.746 5.811 5.247 5.287 1,356,981 -0.64(-10.77%)
Aug 05, 2011 5.939 6.010 5.650 5.925 1,168,570 +0.04(+0.61%)
Aug 04, 2011 6.007 6.135 5.754 5.889 1,622,883 -0.34(-5.49%)
Aug 03, 2011 6.228 6.245 6.028 6.231 868,414 -0.04(-0.63%)
Aug 02, 2011 6.377 6.424 6.206 6.270 578,177 -0.17(-2.66%)
Aug 01, 2011 6.474 6.499 6.399 6.442 630,567 -0.02(-0.28%)
Jul 29, 2011 6.285 6.474 6.270 6.459 727,684 +0.15(+2.32%)
Jul 28, 2011 6.188 6.338 6.163 6.313 601,999 +0.14(+2.19%)
Jul 27, 2011 6.163 6.256 6.099 6.178 690,891 -0.11(-1.81%)
Jul 26, 2011 6.249 6.303 6.178 6.292 601,639 +0.06(+0.97%)
Jul 25, 2011 6.192 6.317 6.153 6.231 506,786 -0.02(-0.29%)
Jul 22, 2011 6.253 6.263 6.231 6.249 260,807 -0.05(-0.85%)
Jul 21, 2011 6.299 6.356 6.213 6.303 721,630 +0.10(+1.61%)
Jul 20, 2011 6.221 6.245 6.185 6.203 217,643 +0.00(+0.00%)
Jul 19, 2011 6.213 6.263 6.177 6.203 422,125 +0.02(+0.35%)
Jul 18, 2011 6.181 6.263 6.139 6.181 466,733 -0.09(-1.37%)
Jul 15, 2011 6.338 6.338 6.153 6.267 808,183 -0.01(-0.11%)
Jul 14, 2011 6.303 6.331 6.238 6.274 556,666 +0.00(+0.06%)
Jul 13, 2011 6.274 6.367 6.228 6.270 551,892 +0.05(+0.86%)
Jul 12, 2011 6.217 6.281 6.199 6.217 703,741 -0.02(-0.29%)
Jul 11, 2011 6.245 6.278 6.196 6.235 661,669 -0.14(-2.24%)
Jul 08, 2011 6.399 6.406 6.278 6.377 738,265 -0.08(-1.27%)
Jul 07, 2011 6.509 6.573 6.409 6.459 681,286 -0.04(-0.66%)
Jul 06, 2011 6.463 6.520 6.395 6.502 651,334 -0.03(-0.49%)
Jul 05, 2011 6.545 6.556 6.463 6.534 785,295 +0.03(+0.44%)
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.