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 (%)
Oct 31, 2003 1.062 1.071 1.061 1.071 42,868 -0.00(-0.18%)
Oct 30, 2003 1.073 1.073 1.073 1.073 0 +0.00(+0.00%)
Oct 29, 2003 1.077 1.086 1.071 1.073 18,820 -0.01(-0.97%)
Oct 28, 2003 1.083 1.084 1.083 1.084 3,136 +0.01(+0.80%)
Oct 27, 2003 1.066 1.076 1.052 1.075 69,007 +0.02(+1.72%)
Oct 24, 2003 1.048 1.061 1.038 1.057 177,747 +0.01(+1.28%)
Oct 23, 2003 1.066 1.066 1.037 1.043 23,002 -0.02(-2.33%)
Oct 22, 2003 1.072 1.072 1.066 1.068 19,865 -0.01(-0.71%)
Oct 21, 2003 1.066 1.076 1.064 1.076 50,187 +0.01(+0.90%)
Oct 20, 2003 1.081 1.081 1.048 1.066 111,876 +0.00(+0.18%)
Oct 17, 2003 1.067 1.067 1.050 1.064 90,964 -0.01(-0.89%)
Oct 16, 2003 1.074 1.074 1.074 1.074 7,319 -0.02(-1.40%)
Oct 15, 2003 1.100 1.100 1.081 1.089 897,103 -0.00(-0.26%)
Oct 14, 2003 1.095 1.095 1.091 1.092 87,828 +0.01(+0.71%)
Oct 13, 2003 1.084 1.085 1.082 1.085 36,595 +0.00(+0.09%)
Oct 10, 2003 1.099 1.099 1.082 1.084 64,825 -0.01(-1.05%)
Oct 09, 2003 1.086 1.100 1.086 1.095 305,307 +0.01(+1.06%)
Oct 08, 2003 1.062 1.062 1.062 1.084 1,007,933 +0.02(+2.07%)
Oct 07, 2003 1.058 1.062 1.057 1.062 680,669 +0.02(+1.46%)
Oct 06, 2003 1.033 1.053 1.033 1.046 487,237 +0.02(+1.77%)
Oct 03, 2003 1.028 1.028 1.028 1.028 5,227 +0.01(+1.41%)
Oct 02, 2003 1.021 1.021 1.006 1.014 225,844 +0.01(+1.05%)
Oct 01, 2003 0.9966 1.005 0.9975 1.003 347,130 +0.01(+0.67%)
Sep 30, 2003 0.9899 0.9966 0.9899 0.9966 15,683 +0.00(+0.48%)
Sep 29, 2003 0.9918 0.9918 0.9918 0.9918 1,045 +0.00(+0.19%)
Sep 26, 2003 0.9975 0.9975 0.9899 0.9899 102,466 -0.02(-1.80%)
Sep 25, 2003 0.9861 0.9861 0.9851 1.008 224,798 +0.01(+1.35%)
Sep 24, 2003 0.9947 0.9947 0.9947 0.9947 0 +0.00(+0.00%)
Sep 23, 2003 0.9966 0.9966 0.9899 0.9947 56,461 -0.02(-1.79%)
Sep 22, 2003 0.9937 0.9947 0.9937 1.013 37,640 +0.02(+2.02%)
Sep 19, 2003 0.9928 0.9928 0.9928 0.9928 7,319 +0.01(+1.27%)
Sep 18, 2003 0.9822 0.9822 0.9784 0.9803 35,549 +0.02(+2.09%)
Sep 17, 2003 0.9602 0.9602 0.9602 0.9602 0 +0.00(+0.00%)
Sep 16, 2003 0.9602 0.9602 0.9602 0.9602 4,182 -0.02(-1.57%)
Sep 15, 2003 0.9555 0.9822 0.9555 0.9755 230,026 +0.02(+2.00%)
Sep 12, 2003 0.9564 0.9564 0.9564 0.9564 1,045 +0.00(+0.00%)
Sep 11, 2003 0.9660 0.9669 0.9564 0.9564 94,101 -0.01(-0.89%)
Sep 10, 2003 0.9516 0.9650 0.9516 0.9650 14,638 +0.01(+0.90%)
Sep 09, 2003 0.9574 0.9650 0.9545 0.9564 90,964 -0.01(-0.99%)
Sep 08, 2003 0.9698 0.9698 0.9602 0.9660 5,227 +0.01(+0.60%)
Sep 05, 2003 0.9555 0.9602 0.9516 0.9602 56,461 +0.00(+0.40%)
Sep 04, 2003 0.9201 0.9564 0.9201 0.9564 310,535 +0.03(+3.09%)
Sep 03, 2003 0.9325 0.9325 0.9191 0.9277 106,648 +0.00(+0.10%)
Sep 02, 2003 0.9086 0.9268 0.9019 0.9268 788,363 +0.03(+3.09%)
Aug 29, 2003 0.9038 0.9076 0.8847 0.8990 178,793 -0.01(-1.05%)
Aug 28, 2003 0.9076 0.9105 0.9076 0.9086 87,828 +0.01(+1.06%)
Aug 27, 2003 0.9095 0.9095 0.8990 0.8990 193,431 -0.02(-2.08%)
Aug 26, 2003 0.9182 0.9182 0.9182 0.9182 0 +0.00(+0.00%)
Aug 25, 2003 0.9182 0.9268 0.8942 0.9182 38,686 +0.00(+0.52%)
Aug 22, 2003 0.9038 0.9134 0.9038 0.9134 21,957 +0.02(+1.70%)
Aug 21, 2003 0.8895 0.8981 0.8895 0.8981 6,273 -0.00(-0.11%)
Aug 20, 2003 0.8914 0.8990 0.8914 0.8990 6,273 -0.00(-0.21%)
Aug 19, 2003 0.8933 0.9009 0.8933 0.9009 7,319 -0.00(-0.21%)
Aug 18, 2003 0.9029 0.9029 0.9029 0.9029 3,136 +0.01(+1.61%)
Aug 15, 2003 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Aug 14, 2003 0.8856 0.8933 0.8856 0.8885 9,410 -0.00(-0.43%)
Aug 13, 2003 0.8981 0.9038 0.8847 0.8923 219,570 +0.00(+0.43%)
Aug 12, 2003 0.8904 0.8904 0.8847 0.8885 274,986 +0.01(+0.87%)
Aug 11, 2003 0.8770 0.8809 0.8770 0.8809 11,501 -0.01(-0.65%)
Aug 08, 2003 0.8732 0.8990 0.8732 0.8866 240,482 +0.02(+2.66%)
Aug 07, 2003 0.8493 0.8636 0.8493 0.8636 77,372 +0.02(+2.50%)
Aug 06, 2003 0.8493 0.8493 0.8407 0.8426 86,782 -0.00(-0.23%)
Aug 05, 2003 0.8426 0.8445 0.8426 0.8445 9,410 +0.00(+0.23%)
Aug 04, 2003 0.8560 0.8560 0.8369 0.8426 1,487,852 -0.03(-3.72%)
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.