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 )

4.810 -0.040 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.018	3.994	3.994	3.994	1,263,609	-0.03(-0.66%)
Dec 30, 2009	4.057	4.095	4.016	4.020	737,966	-0.01(-0.19%)
Dec 29, 2009	4.153	4.153	4.003	4.028	1,310,079	-0.08(-2.01%)
Dec 28, 2009	4.087	4.127	4.085	4.110	508,508	+0.06(+1.45%)
Dec 24, 2009	3.978	4.070	3.978	4.052	160,534	+0.03(+0.85%)
Dec 23, 2009	3.993	4.035	3.931	4.018	1,169,649	+0.02(+0.49%)
Dec 22, 2009	3.857	3.998	3.857	3.998	730,427	+0.06(+1.54%)
Dec 21, 2009	3.983	4.005	3.917	3.937	551,854	-0.03(-0.75%)
Dec 18, 2009	3.894	3.983	3.875	3.967	668,209	+0.03(+0.82%)
Dec 17, 2009	3.950	3.992	3.917	3.935	1,002,220	-0.07(-1.79%)
Dec 16, 2009	4.084	4.090	3.999	4.006	1,286,145	-0.11(-2.67%)
Dec 15, 2009	4.144	4.144	4.067	4.116	738,307	-0.02(-0.53%)
Dec 14, 2009	4.121	4.149	4.119	4.138	852,220	+0.00(+0.04%)
Dec 11, 2009	4.127	4.153	4.109	4.137	549,400	+0.01(+0.33%)
Dec 10, 2009	4.138	4.149	4.088	4.123	1,088,524	-0.00(-0.10%)
Dec 09, 2009	4.126	4.135	4.072	4.127	1,098,307	-0.01(-0.27%)
Dec 08, 2009	4.183	4.183	4.080	4.138	1,119,633	-0.04(-0.92%)
Dec 07, 2009	4.122	4.227	4.119	4.177	737,180	+0.04(+0.88%)
Dec 04, 2009	4.267	4.267	4.059	4.140	1,680,330	-0.10(-2.39%)
Dec 03, 2009	4.296	4.329	4.219	4.241	1,826,726	-0.06(-1.37%)
Dec 02, 2009	4.213	4.322	4.189	4.300	1,670,736	+0.08(+1.98%)

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