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 (%)
Jan 31, 2005 1.793 1.864 1.793 1.855 155,790 +0.06(+3.14%)
Jan 28, 2005 1.822 1.846 1.784 1.799 26,139 -0.02(-1.31%)
Jan 27, 2005 1.825 1.833 1.803 1.823 50,187 -0.01(-0.73%)
Jan 26, 2005 1.846 1.846 1.816 1.836 31,367 +0.01(+0.79%)
Jan 25, 2005 1.812 1.851 1.812 1.822 121,286 +0.01(+0.79%)
Jan 24, 2005 1.835 1.836 1.808 1.808 59,597 -0.02(-1.31%)
Jan 21, 2005 1.817 1.836 1.810 1.832 43,914 +0.00(+0.00%)
Jan 20, 2005 1.864 1.864 1.817 1.832 20,911 -0.02(-1.19%)
Jan 19, 2005 1.808 1.857 1.808 1.854 336,675 +0.03(+1.73%)
Jan 18, 2005 1.865 1.865 1.812 1.822 105,603 -0.02(-1.19%)
Jan 14, 2005 1.836 1.859 1.823 1.844 64,825 +0.03(+1.74%)
Jan 13, 2005 1.798 1.852 1.798 1.812 148,471 +0.04(+2.16%)
Jan 12, 2005 1.731 1.791 1.731 1.774 159,972 +0.05(+3.06%)
Jan 11, 2005 1.738 1.759 1.680 1.722 353,404 -0.00(-0.06%)
Jan 10, 2005 1.768 1.810 1.722 1.722 433,913 -0.05(-2.70%)
Jan 07, 2005 1.792 1.804 1.770 1.770 119,195 -0.02(-1.23%)
Jan 06, 2005 1.815 1.848 1.722 1.792 311,581 -0.02(-1.11%)
Jan 05, 2005 1.841 1.862 1.803 1.812 50,187 -0.05(-2.82%)
Jan 04, 2005 1.846 1.872 1.846 1.865 92,010 +0.01(+0.46%)
Jan 03, 2005 1.919 1.938 1.836 1.856 438,095 -0.04(-2.02%)
Dec 31, 2004 1.901 1.901 1.890 1.895 26,139 +0.01(+0.76%)
Dec 30, 2004 1.894 1.907 1.866 1.880 129,651 +0.00(+0.05%)
Dec 29, 2004 1.879 1.896 1.861 1.879 96,192 +0.00(+0.00%)
Dec 28, 2004 1.827 1.881 1.806 1.879 332,492 +0.04(+2.13%)
Dec 27, 2004 1.832 1.840 1.808 1.840 477,827 +0.01(+0.47%)
Dec 23, 2004 1.841 1.847 1.817 1.832 200,750 -0.02(-1.29%)
Dec 22, 2004 1.816 1.869 1.816 1.855 132,787 +0.03(+1.62%)
Dec 21, 2004 1.865 1.879 1.818 1.826 299,034 -0.04(-2.20%)
Dec 20, 2004 1.908 1.908 1.865 1.867 475,736 -0.03(-1.46%)
Dec 17, 2004 1.895 1.903 1.842 1.895 1,298,603 +0.00(+0.00%)
Dec 16, 2004 1.875 1.898 1.854 1.895 548,926 +0.01(+0.30%)
Dec 15, 2004 1.810 1.889 1.810 1.889 285,441 +0.07(+3.95%)
Dec 14, 2004 1.846 1.851 1.799 1.817 763,269 -0.03(-1.55%)
Dec 13, 2004 1.784 1.859 1.784 1.846 241,527 +0.01(+0.78%)
Dec 10, 2004 1.798 1.832 1.797 1.832 119,195 +0.04(+2.41%)
Dec 09, 2004 1.760 1.814 1.728 1.788 464,235 -0.01(-0.48%)
Dec 08, 2004 1.769 1.822 1.769 1.797 517,559 -0.06(-2.99%)
Dec 07, 2004 1.875 1.875 1.790 1.853 776,861 -0.06(-3.10%)
Dec 06, 2004 1.878 1.913 1.868 1.912 1,121,901 +0.05(+2.46%)
Dec 03, 2004 1.833 1.875 1.833 1.866 832,277 +0.04(+2.36%)
Dec 02, 2004 1.842 1.842 1.805 1.823 939,971 -0.01(-0.73%)
Dec 01, 2004 1.793 1.836 1.784 1.836 794,636 +0.07(+4.01%)
Nov 30, 2004 1.755 1.788 1.754 1.766 351,313 +0.03(+1.65%)
Nov 29, 2004 1.746 1.759 1.731 1.737 213,297 +0.00(+0.00%)
Nov 26, 2004 1.752 1.755 1.731 1.737 95,147 -0.01(-0.82%)
Nov 24, 2004 1.726 1.751 1.721 1.751 373,270 +0.04(+2.29%)
Nov 23, 2004 1.725 1.735 1.704 1.712 289,624 -0.02(-1.00%)
Nov 22, 2004 1.723 1.729 1.713 1.729 272,894 +0.03(+1.74%)
Nov 19, 2004 1.731 1.731 1.683 1.700 255,120 -0.02(-0.95%)
Nov 18, 2004 1.668 1.716 1.668 1.716 726,674 +0.05(+2.93%)
Nov 17, 2004 1.624 1.672 1.624 1.667 347,130 +0.04(+2.17%)
Nov 16, 2004 1.632 1.633 1.616 1.632 538,470 -0.01(-0.64%)
Nov 15, 2004 1.673 1.716 1.626 1.642 264,530 -0.03(-1.60%)
Nov 12, 2004 1.612 1.669 1.604 1.669 1,497,262 +0.08(+5.12%)
Nov 11, 2004 1.588 1.604 1.588 1.588 44,959 -0.00(-0.06%)
Nov 10, 2004 1.578 1.602 1.578 1.589 602,251 +0.01(+0.67%)
Nov 09, 2004 1.569 1.578 1.569 1.578 399,409 +0.01(+0.61%)
Nov 08, 2004 1.571 1.577 1.559 1.569 180,884 -0.00(-0.06%)
Nov 05, 2004 1.588 1.589 1.547 1.569 305,307 -0.04(-2.32%)
Nov 04, 2004 1.606 1.611 1.606 1.607 64,825 +0.05(+3.00%)
Nov 03, 2004 1.553 1.595 1.553 1.560 376,406 +0.03(+2.19%)
Nov 02, 2004 1.539 1.539 1.523 1.526 79,463 +0.03(+1.79%)
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.