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 (%)
Feb 28, 2018 9.994 9.994 9.842 9.842 1,350,803 -0.09(-0.89%)
Feb 27, 2018 10.09 10.12 9.918 9.931 839,709 -0.20(-2.00%)
Feb 26, 2018 10.27 10.27 10.07 10.13 1,286,570 -0.16(-1.60%)
Feb 23, 2018 10.31 10.33 10.18 10.30 1,012,137 +0.12(+1.16%)
Feb 22, 2018 10.18 1,783,276 -0.04(-0.41%)
Feb 21, 2018 10.27 10.34 10.20 10.22 1,696,227 -0.04(-0.41%)
Feb 20, 2018 10.21 10.31 10.20 10.27 1,394,074 -0.04(-0.37%)
Feb 16, 2018 10.30 10.30 10.30 0 -0.06(-0.61%)
Feb 15, 2018 10.35 10.42 10.31 10.37 820,355 +0.03(+0.33%)
Feb 14, 2018 10.14 10.36 10.04 10.33 979,090 +0.14(+1.37%)
Feb 13, 2018 10.16 10.22 10.08 10.19 613,359 +0.02(+0.21%)
Feb 12, 2018 10.09 10.28 10.05 10.17 880,475 +0.16(+1.56%)
Feb 09, 2018 10.04 10.10 9.745 10.02 1,271,482 +0.10(+1.02%)
Feb 08, 2018 10.41 10.41 9.905 9.914 1,398,631 -0.36(-3.46%)
Feb 07, 2018 10.43 10.51 10.27 10.27 1,180,406 -0.27(-2.53%)
Feb 06, 2018 10.21 10.56 10.15 10.54 1,649,810 +0.28(+2.72%)
Feb 05, 2018 10.51 10.53 10.14 10.26 1,071,809 -0.30(-2.81%)
Feb 02, 2018 10.62 10.66 10.47 10.55 1,538,057 -0.29(-2.69%)
Feb 01, 2018 10.95 10.96 10.84 10.84 2,823,781 +0.01(+0.12%)
Jan 31, 2018 10.88 10.92 10.75 10.83 1,116,971 +0.24(+2.24%)
Jan 30, 2018 10.61 10.66 10.50 10.60 1,168,979 +0.01(+0.12%)
Jan 29, 2018 10.61 10.66 10.53 10.58 1,021,016 -0.30(-2.80%)
Jan 26, 2018 10.82 10.98 10.75 10.89 1,155,132 -0.08(-0.73%)
Jan 25, 2018 10.87 11.20 10.86 10.97 1,038,815 +0.10(+0.94%)
Jan 24, 2018 10.60 10.92 10.47 10.87 1,730,252 +0.48(+4.60%)
Jan 23, 2018 10.32 10.43 10.29 10.39 1,167,154 -0.10(-0.93%)
Jan 22, 2018 10.43 10.49 10.42 10.49 553,814 +0.03(+0.32%)
Jan 19, 2018 10.38 10.46 10.37 10.45 562,877 +0.07(+0.65%)
Jan 18, 2018 10.33 10.46 10.32 10.38 959,671 +0.08(+0.82%)
Jan 17, 2018 10.22 10.40 10.21 10.30 1,107,267 +0.14(+1.37%)
Jan 16, 2018 10.21 10.23 10.15 10.16 578,754 -0.02(-0.17%)
Jan 12, 2018 10.18 10.18 10.18 0 +0.03(+0.29%)
Jan 11, 2018 10.06 10.17 10.01 10.15 1,122,752 +0.12(+1.18%)
Jan 10, 2018 10.08 10.10 9.994 10.03 777,633 -0.06(-0.59%)
Jan 09, 2018 10.12 10.15 10.07 10.09 1,154,123 -0.07(-0.67%)
Jan 08, 2018 10.04 10.16 10.04 10.16 912,938 +0.00(+0.04%)
Jan 05, 2018 10.15 10.17 10.07 10.15 1,272,201 +0.01(+0.13%)
Jan 04, 2018 10.10 10.23 10.06 10.14 1,068,848 +0.11(+1.14%)
Jan 03, 2018 9.977 10.08 9.952 10.02 734,017 +0.05(+0.51%)
Jan 02, 2018 9.880 9.998 9.829 9.973 793,359 +0.36(+3.70%)
Dec 29, 2017 9.618 9.618 9.618 0 +0.07(+0.71%)
Dec 28, 2017 9.491 9.575 9.491 9.550 522,625 +0.11(+1.12%)
Dec 27, 2017 9.487 9.548 9.440 9.444 346,496 -0.03(-0.27%)
Dec 26, 2017 9.482 9.495 9.372 9.470 403,495 +0.08(+0.81%)
Dec 22, 2017 9.436 9.440 9.326 9.393 471,373 -0.08(-0.80%)
Dec 21, 2017 9.343 9.533 9.317 9.470 909,969 +0.10(+1.08%)
Dec 20, 2017 9.338 9.415 9.305 9.368 568,417 +0.07(+0.77%)
Dec 19, 2017 9.279 9.309 9.190 9.296 579,069 +0.04(+0.46%)
Dec 18, 2017 9.211 9.317 9.211 9.254 1,027,182 -0.00(-0.05%)
Dec 15, 2017 9.347 9.351 9.195 9.258 1,601,201 +0.04(+0.41%)
Dec 14, 2017 9.207 9.292 9.186 9.220 859,006 -0.05(-0.50%)
Dec 13, 2017 9.482 9.542 9.211 9.266 1,593,378 -0.11(-1.22%)
Dec 12, 2017 8.949 9.444 8.936 9.381 1,671,549 +0.26(+2.88%)
Dec 11, 2017 9.059 9.186 9.055 9.118 1,191,164 +0.04(+0.42%)
Dec 08, 2017 9.161 9.178 9.051 9.080 1,425,244 -0.07(-0.79%)
Dec 07, 2017 9.063 9.184 8.869 9.152 1,031,231 -0.14(-1.55%)
Dec 06, 2017 9.283 9.330 9.178 9.296 781,670 +0.04(+0.41%)
Dec 05, 2017 9.343 9.415 9.250 9.258 858,904 -0.01(-0.14%)
Dec 04, 2017 9.195 9.313 9.182 9.271 1,013,933 +0.17(+1.81%)
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.