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 )

4.700 -0.160 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2012 7.922 7.944 7.654 7.736 1,584,090 -0.01(-0.10%)
Oct 26, 2012 7.766 7.743 7.743 7.743 773,858 -0.12(-1.47%)
Oct 25, 2012 7.922 7.922 7.818 7.859 1,459,875 +0.10(+1.24%)
Oct 24, 2012 7.829 7.903 7.758 7.762 1,873,232 +0.07(+0.97%)
Oct 23, 2012 7.535 7.751 7.513 7.688 1,944,120 +0.05(+0.68%)
Oct 19, 2012 7.743 7.781 7.595 7.636 732,047 -0.10(-1.34%)
Oct 18, 2012 7.799 7.829 7.639 7.740 1,075,738 -0.07(-0.90%)
Oct 17, 2012 7.788 7.914 7.717 7.810 1,433,070 +0.11(+1.45%)
Oct 16, 2012 7.717 7.799 7.621 7.699 2,096,633 -0.13(-1.61%)
Oct 15, 2012 7.996 8.059 7.807 7.825 1,961,138 -0.39(-4.75%)
Oct 12, 2012 8.300 8.323 8.200 8.215 332,053 -0.08(-0.94%)
Oct 11, 2012 8.248 8.375 8.234 8.293 1,337,255 +0.07(+0.90%)
Oct 10, 2012 8.378 8.393 8.211 8.219 909,996 -0.12(-1.47%)
Oct 09, 2012 8.423 8.445 8.334 8.341 1,895,066 -0.07(-0.84%)
Oct 08, 2012 8.404 8.460 8.345 8.412 631,289 -0.03(-0.40%)
Oct 05, 2012 8.423 8.508 8.393 8.445 1,557,899 +0.05(+0.62%)
Oct 04, 2012 8.401 8.427 8.319 8.393 2,257,506 +0.03(+0.31%)
Oct 03, 2012 8.416 8.445 8.349 8.367 873,318 -0.05(-0.57%)
Oct 02, 2012 8.375 8.442 8.323 8.416 3,643,135 +0.06(+0.71%)
Oct 01, 2012 8.315 8.367 8.300 8.356 6,685,033 +0.07(+0.85%)
Sep 28, 2012 8.334 8.371 8.208 8.286 3,631,010 -0.05(-0.58%)
Sep 27, 2012 8.341 8.364 8.252 8.334 1,260,300 +0.02(+0.27%)
Sep 26, 2012 8.182 8.334 8.152 8.312 7,045,536 +0.07(+0.86%)
Sep 25, 2012 8.345 8.378 8.234 8.241 1,208,290 -0.06(-0.72%)
Sep 24, 2012 8.356 8.364 8.252 8.300 3,582,766 -0.04(-0.53%)
Sep 21, 2012 8.416 8.423 8.345 8.345 1,816,921 -0.01(-0.13%)
Sep 20, 2012 8.442 8.456 8.349 8.356 3,279,074 -0.14(-1.70%)
Sep 19, 2012 8.538 8.583 8.352 8.501 3,869,966 +0.27(+3.25%)
Sep 18, 2012 8.260 8.278 8.193 8.234 2,134,825 +0.02(+0.23%)
Sep 17, 2012 8.219 8.286 8.200 8.215 1,200,745 -0.14(-1.73%)
Sep 14, 2012 8.430 8.612 8.304 8.360 2,705,162 -0.18(-2.09%)
Sep 13, 2012 8.397 8.572 8.356 8.538 1,274,617 +0.11(+1.28%)
Sep 12, 2012 8.390 8.453 8.349 8.430 2,687,283 +0.16(+1.89%)
Sep 11, 2012 8.260 8.323 8.237 8.274 1,346,499 +0.04(+0.45%)
Sep 10, 2012 8.178 8.308 8.163 8.237 1,588,105 -0.09(-1.07%)
Sep 07, 2012 8.367 8.423 8.278 8.326 1,197,312 +0.09(+1.08%)
Sep 06, 2012 8.148 8.256 8.130 8.237 776,505 +0.07(+0.86%)
Sep 05, 2012 8.208 8.237 8.092 8.167 748,800 -0.00(-0.05%)
Sep 04, 2012 8.096 8.297 8.040 8.170 2,112,689 +0.04(+0.55%)
Aug 31, 2012 8.141 8.152 8.029 8.126 1,991,061 +0.03(+0.41%)
Aug 30, 2012 7.985 8.092 7.937 8.092 1,150,536 +0.05(+0.65%)
Aug 29, 2012 8.115 8.122 7.970 8.040 834,614 -0.14(-1.68%)
Aug 27, 2012 8.174 8.215 8.133 8.178 637,245 -0.01(-0.09%)
Aug 24, 2012 7.985 8.222 7.966 8.185 963,757 +0.19(+2.37%)
Aug 23, 2012 8.085 8.085 7.955 7.996 795,679 -0.12(-1.51%)
Aug 22, 2012 7.989 8.156 7.963 8.118 804,578 +0.10(+1.20%)
Aug 21, 2012 8.196 8.245 7.989 8.022 1,046,421 -0.13(-1.64%)
Aug 20, 2012 8.152 8.219 8.092 8.156 940,234 -0.11(-1.30%)
Aug 17, 2012 8.241 8.289 8.159 8.263 1,035,068 -0.00(-0.04%)
Aug 16, 2012 8.527 8.549 8.208 8.267 1,307,001 -0.12(-1.42%)
Aug 15, 2012 8.438 8.486 8.300 8.386 910,764 -0.06(-0.66%)
Aug 14, 2012 8.542 8.579 8.401 8.442 1,095,356 -0.01(-0.13%)
Aug 13, 2012 8.501 8.530 8.382 8.453 1,051,755 -0.05(-0.57%)
Aug 10, 2012 8.460 8.568 8.434 8.501 1,619,170 +0.03(+0.39%)
Aug 09, 2012 8.475 8.501 8.434 8.468 602,378 +0.05(+0.63%)
Aug 08, 2012 8.547 8.554 8.393 8.415 1,057,523 -0.13(-1.50%)
Aug 07, 2012 8.826 8.907 8.536 8.543 1,409,317 -0.24(-2.68%)
Aug 06, 2012 8.720 8.822 8.668 8.778 931,203 +0.01(+0.13%)
Aug 03, 2012 8.782 8.830 8.676 8.767 1,105,672 +0.18(+2.10%)
Aug 02, 2012 8.573 8.709 8.518 8.587 1,427,107 +0.13(+1.52%)
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.