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 30, 2023 4.900 5.008 4.866 4.969 1,460,410 +0.05(+0.99%)
Nov 29, 2023 4.881 4.987 4.871 4.920 1,169,265 -0.06(-1.18%)
Nov 28, 2023 4.852 4.998 4.832 4.979 1,454,985 +0.13(+2.62%)
Nov 27, 2023 4.803 4.861 4.793 4.852 864,766 +0.01(+0.20%)
Nov 24, 2023 4.798 4.847 4.793 4.842 654,422 +0.00(+0.00%)
Nov 22, 2023 4.871 4.896 4.769 4.842 1,823,343 -0.07(-1.39%)
Nov 21, 2023 4.910 4.925 4.832 4.910 1,269,673 -0.10(-1.95%)
Nov 20, 2023 4.871 5.032 4.842 5.008 1,423,943 +0.16(+3.22%)
Nov 17, 2023 4.803 4.891 4.788 4.852 2,527,648 -0.06(-1.19%)
Nov 16, 2023 4.920 4.954 4.847 4.910 1,480,762 +0.07(+1.41%)
Nov 15, 2023 4.861 4.930 4.803 4.842 910,387 -0.01(-0.20%)
Nov 14, 2023 4.793 4.861 4.764 4.852 1,516,490 +0.17(+3.54%)
Nov 13, 2023 4.637 4.695 4.617 4.686 1,015,171 +0.11(+2.35%)
Nov 10, 2023 4.608 4.608 4.525 4.578 1,811,295 +0.02(+0.43%)
Nov 09, 2023 4.783 4.783 4.534 4.559 2,543,247 +0.22(+5.18%)
Nov 08, 2023 4.364 4.422 4.295 4.334 2,044,919 -0.02(-0.45%)
Nov 07, 2023 4.393 4.451 4.354 4.354 1,558,215 +0.05(+1.13%)
Nov 06, 2023 4.246 4.315 4.242 4.305 742,104 +0.08(+1.85%)
Nov 03, 2023 4.217 4.300 4.198 4.227 1,519,955 +0.03(+0.70%)
Nov 02, 2023 4.120 4.207 4.085 4.198 650,034 +0.12(+2.87%)
Nov 01, 2023 3.963 4.120 3.963 4.080 1,763,082 +0.17(+4.24%)
Oct 31, 2023 3.914 3.958 3.875 3.914 2,508,610 +0.03(+0.75%)
Oct 30, 2023 3.973 4.002 3.832 3.885 2,967,483 -0.07(-1.73%)
Oct 27, 2023 4.129 4.144 3.914 3.954 670,974 -0.13(-3.11%)
Oct 26, 2023 3.954 4.105 3.954 4.080 1,553,759 +0.20(+5.03%)
Oct 25, 2023 3.895 3.939 3.871 3.885 897,296 +0.02(+0.50%)
Oct 24, 2023 3.827 3.871 3.807 3.866 795,012 +0.07(+1.80%)
Oct 23, 2023 3.788 3.836 3.768 3.797 625,780 -0.02(-0.51%)
Oct 20, 2023 3.807 3.856 3.797 3.817 879,347 +0.04(+1.03%)
Oct 19, 2023 3.778 3.836 3.763 3.778 1,719,845 +0.00(+0.00%)
Oct 18, 2023 3.768 3.822 3.739 3.778 820,317 -0.02(-0.51%)
Oct 17, 2023 3.827 3.861 3.773 3.797 1,199,140 -0.09(-2.26%)
Oct 16, 2023 3.817 3.895 3.812 3.885 1,290,019 +0.12(+3.11%)
Oct 13, 2023 3.778 3.807 3.729 3.768 1,403,049 +0.08(+2.12%)
Oct 12, 2023 3.807 3.817 3.661 3.690 394,869 -0.10(-2.58%)
Oct 11, 2023 3.749 3.802 3.749 3.788 1,324,671 +0.05(+1.31%)
Oct 10, 2023 3.592 3.739 3.592 3.739 1,625,166 +0.19(+5.22%)
Oct 09, 2023 3.465 3.573 3.465 3.553 905,689 +0.11(+3.12%)
Oct 06, 2023 3.378 3.475 3.314 3.446 980,710 +0.01(+0.28%)
Oct 05, 2023 3.465 3.475 3.373 3.436 996,951 -0.04(-1.12%)
Oct 04, 2023 3.407 3.495 3.378 3.475 2,861,488 +0.09(+2.59%)
Oct 03, 2023 3.524 3.564 3.387 3.387 1,535,944 -0.11(-3.07%)
Oct 02, 2023 3.563 3.573 3.485 3.495 1,376,213 -0.09(-2.45%)
Sep 29, 2023 3.612 3.651 3.563 3.583 6,660,772 +0.01(+0.27%)
Sep 28, 2023 3.475 3.573 3.456 3.573 1,423,778 +0.09(+2.52%)
Sep 27, 2023 3.514 3.553 3.441 3.485 2,127,993 -0.02(-0.56%)
Sep 26, 2023 3.553 3.578 3.505 3.505 1,626,699 -0.14(-3.75%)
Sep 25, 2023 3.612 3.641 3.627 3.641 1,751,684 -0.01(-0.27%)
Sep 22, 2023 3.670 3.690 3.631 3.651 1,070,725 +0.01(+0.27%)
Sep 21, 2023 3.700 3.729 3.641 3.641 1,423,889 -0.13(-3.37%)
Sep 20, 2023 3.778 3.832 3.758 3.768 580,144 +0.07(+1.85%)
Sep 19, 2023 3.797 3.807 3.690 3.700 532,410 -0.13(-3.32%)
Sep 18, 2023 3.866 3.875 3.802 3.827 761,563 +0.04(+1.03%)
Sep 15, 2023 3.729 3.827 3.729 3.788 1,614,003 +0.07(+1.84%)
Sep 14, 2023 3.670 3.734 3.656 3.719 1,026,451 +0.11(+2.97%)
Sep 13, 2023 3.602 3.680 3.592 3.612 1,473,079 -0.13(-3.39%)
Sep 12, 2023 3.670 3.749 3.670 3.739 921,466 +0.05(+1.32%)
Sep 11, 2023 3.661 3.690 3.602 3.690 977,566 +0.15(+4.13%)
Sep 08, 2023 3.583 3.602 3.529 3.544 1,109,414 +0.08(+2.25%)
Sep 07, 2023 3.465 3.495 3.446 3.465 308,124 -0.09(-2.47%)
Sep 06, 2023 3.563 3.627 3.529 3.553 595,372 -0.01(-0.27%)
Sep 05, 2023 3.544 3.602 3.544 3.563 694,336 -0.03(-0.82%)
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.