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 (%)
Aug 30, 2002 0.6418 0.6418 0.6418 0.6418 1,045 -0.00(-0.59%)
Aug 29, 2002 0.6456 0.6456 0.6408 0.6456 7,319 -0.00(-0.74%)
Aug 28, 2002 0.6475 0.6504 0.6437 0.6504 189,249 +0.00(+0.44%)
Aug 27, 2002 0.6599 0.6647 0.6408 0.6475 125,468 -0.01(-1.88%)
Aug 26, 2002 0.6934 0.6934 0.6551 0.6599 418,229 +0.06(+9.35%)
Aug 23, 2002 0.6035 0.6035 0.6035 0.6035 7,319 +0.00(+0.00%)
Aug 22, 2002 0.6025 0.6121 0.5978 0.6035 209,114 -0.01(-1.41%)
Aug 21, 2002 0.6025 0.6121 0.6016 0.6121 43,914 +0.01(+2.40%)
Aug 20, 2002 0.5978 0.5978 0.5978 0.5978 0 +0.01(+2.29%)
Aug 16, 2002 0.5691 0.5844 0.5691 0.5844 27,184 +0.01(+1.83%)
Aug 15, 2002 0.5700 0.5738 0.5672 0.5738 23,002 +0.00(+0.00%)
Aug 14, 2002 0.5738 0.5738 0.5738 0.5738 24,048 +0.01(+1.69%)
Aug 13, 2002 0.6159 0.6159 0.5547 0.5643 212,251 -0.06(-9.23%)
Aug 12, 2002 0.6408 0.6408 0.6217 0.6217 52,278 +0.00(+0.00%)
Aug 07, 2002 0.6121 0.6217 0.6121 0.6217 2,460,237 +0.03(+4.84%)
Aug 06, 2002 0.5930 0.5930 0.5930 0.5930 0 +0.00(+0.00%)
Aug 05, 2002 0.5939 0.5939 0.5882 0.5930 88,873 -0.01(-1.74%)
Aug 02, 2002 0.5930 0.6121 0.5882 0.6035 277,077 +0.02(+2.77%)
Aug 01, 2002 0.5767 0.5997 0.5767 0.5872 35,549 +0.02(+3.54%)
Jul 31, 2002 0.5882 0.5882 0.5547 0.5672 339,811 -0.02(-3.58%)
Jul 30, 2002 0.5939 0.5939 0.5356 0.5882 159,972 -0.00(-0.81%)
Jul 29, 2002 0.6360 0.6360 0.5930 0.5930 66,916 -0.04(-6.06%)
Jul 26, 2002 0.6456 0.6456 0.6312 0.6312 37,640 -0.02(-2.37%)
Jul 25, 2002 0.6408 0.6465 0.6408 0.6465 16,729 +0.00(+0.15%)
Jul 24, 2002 0.6791 0.6791 0.6408 0.6456 87,828 -0.05(-7.53%)
Jul 23, 2002 0.7164 0.7164 0.6982 0.6982 8,364 -0.02(-3.18%)
Jul 22, 2002 0.7221 0.7240 0.7211 0.7211 258,256 -0.00(-0.13%)
Jul 19, 2002 0.7269 0.7269 0.7211 0.7221 144,289 +0.00(+0.53%)
Jul 17, 2002 0.7183 0.7183 0.7183 0.7183 13,592 -0.02(-3.10%)
Jul 12, 2002 0.7269 0.7412 0.7269 0.7412 9,410 +0.01(+1.97%)
Jul 11, 2002 0.7192 0.7269 0.7192 0.7269 31,367 +0.00(+0.00%)
Jul 10, 2002 0.7269 0.7269 0.7269 0.7269 3,136 +0.00(+0.00%)
Jul 09, 2002 0.7173 0.7269 0.7173 0.7269 55,415 +0.01(+1.33%)
Jul 08, 2002 0.7173 0.7173 0.7173 0.7173 0 +0.00(+0.00%)
Jul 05, 2002 0.6762 0.7173 0.6762 0.7173 220,616 +0.04(+5.34%)
Jul 04, 2002 0.6886 0.6886 0.6810 0.6810 23,002 +0.00(+0.00%)
Jul 03, 2002 0.6886 0.6886 0.6810 0.6810 23,002 +0.00(+0.28%)
Jul 02, 2002 0.6838 0.6838 0.6791 0.6791 315,763 -0.01(-1.66%)
Jul 01, 2002 0.6934 0.6934 0.6905 0.6905 27,184 -0.00(-0.41%)
Jun 28, 2002 0.6771 0.6934 0.6676 0.6934 34,503 +0.03(+3.87%)
Jun 27, 2002 0.6599 0.6714 0.6599 0.6676 19,865 +0.01(+1.45%)
Jun 26, 2002 0.6571 0.6580 0.6504 0.6580 21,957 -0.01(-1.29%)
Jun 25, 2002 0.6561 0.6666 0.6561 0.6666 773,725 -0.01(-1.41%)
Jun 21, 2002 0.7364 0.7364 0.6695 0.6762 125,468 -0.07(-8.89%)
Jun 20, 2002 0.7680 0.7680 0.7355 0.7422 90,964 -0.04(-4.55%)
Jun 19, 2002 0.7632 0.7776 0.7603 0.7776 40,777 +0.02(+2.91%)
Jun 18, 2002 0.7556 0.7556 0.7556 0.7556 1,045 -0.00(-0.50%)
Jun 17, 2002 0.7575 0.7594 0.7575 0.7594 8,364 -0.00(-0.63%)
Jun 14, 2002 0.7651 0.7747 0.7575 0.7642 97,238 -0.00(-0.13%)
Jun 12, 2002 0.7823 0.7823 0.7556 0.7651 210,160 -0.01(-0.99%)
Jun 11, 2002 0.7938 0.7986 0.7728 0.7728 63,780 -0.02(-1.94%)
Jun 10, 2002 0.7747 0.7881 0.7747 0.7881 31,367 +0.02(+2.74%)
Jun 07, 2002 0.7556 0.7747 0.7460 0.7670 956,700 +0.01(+0.88%)
Jun 06, 2002 0.8101 0.8101 0.7556 0.7603 2,802,140 -0.05(-6.47%)
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.