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 (%)
Nov 29, 2002 0.6494 0.6599 0.6494 0.6561 241,527 +0.02(+2.39%)
Nov 27, 2002 0.6523 0.6532 0.6408 0.6408 95,147 -0.00(-0.74%)
Nov 26, 2002 0.6360 0.6599 0.6169 0.6456 131,742 -0.00(-0.59%)
Nov 25, 2002 0.6494 0.6494 0.6494 0.6494 2,091 -0.00(-0.44%)
Nov 22, 2002 0.6523 0.6523 0.6523 0.6523 0 +0.00(+0.00%)
Nov 21, 2002 0.6494 0.6523 0.6494 0.6523 89,919 +0.01(+2.10%)
Nov 20, 2002 0.6408 0.6418 0.6322 0.6389 112,922 +0.00(+0.00%)
Nov 19, 2002 0.6217 0.6389 0.6217 0.6389 156,836 +0.03(+4.37%)
Nov 18, 2002 0.6169 0.6312 0.6121 0.6121 13,592 -0.00(-0.78%)
Nov 15, 2002 0.6169 0.6169 0.6169 0.6169 0 +0.00(+0.00%)
Nov 14, 2002 0.6169 0.6169 0.6169 0.6169 0 +0.00(+0.00%)
Nov 13, 2002 0.6226 0.6226 0.6169 0.6169 6,273 -0.00(-0.77%)
Nov 12, 2002 0.6140 0.6217 0.6102 0.6217 27,184 +0.00(+0.00%)
Nov 11, 2002 0.6226 0.6379 0.6217 0.6217 21,957 +0.00(+0.00%)
Nov 08, 2002 0.6159 0.6217 0.6159 0.6217 9,410 +0.01(+1.88%)
Nov 07, 2002 0.6083 0.6111 0.6083 0.6102 12,546 +0.01(+1.27%)
Nov 06, 2002 0.5978 0.6025 0.5978 0.6025 17,774 +0.00(+0.00%)
Nov 05, 2002 0.6217 0.6217 0.5978 0.6025 19,865 -0.03(-4.55%)
Nov 04, 2002 0.6217 0.6322 0.6217 0.6312 24,048 +0.02(+3.12%)
Nov 01, 2002 0.6121 0.6121 0.6121 0.6121 23,002 +0.00(+0.63%)
Oct 31, 2002 0.5882 0.6083 0.5882 0.6083 27,184 +0.02(+2.58%)
Oct 30, 2002 0.5872 0.5930 0.5872 0.5930 55,415 +0.01(+2.48%)
Oct 29, 2002 0.5786 0.5796 0.5738 0.5786 332,492 +0.00(+0.00%)
Oct 28, 2002 0.5738 0.5786 0.5738 0.5786 158,927 +0.01(+2.20%)
Oct 25, 2002 0.5834 0.5834 0.5643 0.5662 35,549 -0.02(-2.95%)
Oct 24, 2002 0.5404 0.5834 0.5308 0.5834 694,261 +0.06(+11.93%)
Oct 23, 2002 0.5021 0.5212 0.5021 0.5212 28,230 +0.01(+2.83%)
Oct 22, 2002 0.4973 0.5069 0.4973 0.5069 9,410 +0.01(+2.91%)
Oct 21, 2002 0.5117 0.5117 0.4926 0.4926 32,412 -0.01(-2.83%)
Oct 18, 2002 0.5069 0.5069 0.5069 0.5069 0 +0.00(+0.00%)
Oct 17, 2002 0.5050 0.5069 0.4935 0.5069 31,367 +0.01(+1.73%)
Oct 16, 2002 0.4954 0.4983 0.4954 0.4983 4,182 -0.01(-1.33%)
Oct 15, 2002 0.5117 0.5126 0.4782 0.5050 73,190 +0.00(+0.57%)
Oct 14, 2002 0.5165 0.5165 0.5021 0.5021 15,683 -0.02(-4.55%)
Oct 11, 2002 0.5260 0.5260 0.5174 0.5260 11,501 +0.01(+1.85%)
Oct 10, 2002 0.5165 0.5165 0.5165 0.5165 2,091 -0.01(-1.82%)
Oct 09, 2002 0.5260 0.5260 0.5260 0.5260 3,136 -0.01(-1.79%)
Oct 08, 2002 0.5452 0.5452 0.5251 0.5356 83,645 -0.02(-3.61%)
Oct 07, 2002 0.5557 0.5557 0.5557 0.5557 0 +0.00(+0.00%)
Oct 04, 2002 0.5557 0.5557 0.5557 0.5557 1,045 -0.00(-0.85%)
Oct 03, 2002 0.5643 0.5691 0.5605 0.5605 452,733 -0.01(-1.18%)
Oct 02, 2002 0.5509 0.5691 0.5509 0.5672 151,608 +0.02(+3.13%)
Oct 01, 2002 0.5346 0.5499 0.5299 0.5499 25,093 +0.01(+1.95%)
Sep 30, 2002 0.5145 0.5452 0.5021 0.5394 27,812,286 +0.03(+6.42%)
Sep 27, 2002 0.5260 0.5260 0.5069 0.5069 26,139 -0.03(-5.19%)
Sep 26, 2002 0.5595 0.5595 0.5260 0.5346 9,932,959 -0.03(-4.93%)
Sep 25, 2002 0.5452 0.5624 0.5346 0.5624 673,350 +0.03(+5.00%)
Sep 24, 2002 0.5518 0.5518 0.5356 0.5356 246,755 -0.02(-4.27%)
Sep 23, 2002 0.6073 0.6073 0.5595 0.5595 75,281 -0.06(-9.30%)
Sep 20, 2002 0.6111 0.6169 0.6025 0.6169 234,208 +0.01(+2.22%)
Sep 19, 2002 0.6035 0.6035 0.6035 0.6035 3,136 -0.01(-1.56%)
Sep 18, 2002 0.6312 0.6312 0.6131 0.6131 13,592 -0.03(-4.33%)
Sep 17, 2002 0.6408 0.6408 0.6312 0.6408 400,455 +0.00(+0.00%)
Sep 16, 2002 0.6408 0.6408 0.6379 0.6408 62,734 +0.01(+1.21%)
Sep 13, 2002 0.6331 0.6331 0.6331 0.6331 2,091 -0.00(-0.15%)
Sep 12, 2002 0.6312 0.6341 0.6312 0.6341 8,364 +0.01(+1.22%)
Sep 11, 2002 0.6264 0.6264 0.6264 0.6264 1,045 -0.00(-0.76%)
Sep 10, 2002 0.6312 0.6312 0.6312 0.6312 3,136 -0.01(-1.49%)
Sep 09, 2002 0.6408 0.6408 0.6408 0.6408 20,911 +0.01(+1.52%)
Sep 06, 2002 0.6360 0.6360 0.6312 0.6312 10,455 -0.01(-2.22%)
Sep 05, 2002 0.6408 0.6456 0.6408 0.6456 25,093 +0.01(+1.50%)
Sep 04, 2002 0.6360 0.6360 0.6360 0.6360 587,612 +0.00(+0.76%)
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.