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 )

5.220 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.180 5.250 5.165 5.220 736,488 +0.14(+2.76%)
Apr 25, 2024 5.000 5.110 4.965 5.080 1,485,063 +0.04(+0.79%)
Apr 24, 2024 5.070 5.085 5.010 5.040 1,583,574 -0.09(-1.75%)
Apr 23, 2024 5.090 5.190 5.040 5.130 827,814 -0.06(-1.16%)
Apr 22, 2024 5.140 5.250 5.105 5.190 800,325 +0.04(+0.78%)
Apr 19, 2024 5.100 5.180 5.090 5.150 776,413 +0.07(+1.38%)
Apr 18, 2024 5.150 5.165 5.020 5.080 1,744,260 -0.05(-0.97%)
Apr 17, 2024 5.120 5.160 5.045 5.130 929,602 -0.01(-0.19%)
Apr 16, 2024 5.100 5.205 5.060 5.140 1,651,234 -0.07(-1.34%)
Apr 15, 2024 5.220 5.265 5.150 5.210 1,408,346 -0.05(-0.95%)
Apr 12, 2024 5.400 5.410 5.250 5.260 1,631,681 -0.22(-4.01%)
Apr 11, 2024 5.500 5.515 5.450 5.480 1,214,256 +0.01(+0.18%)
Apr 10, 2024 5.640 5.685 5.440 5.470 1,827,470 -0.28(-4.87%)
Apr 09, 2024 5.730 5.790 5.673 5.750 2,652,276 +0.05(+0.88%)
Apr 08, 2024 5.550 5.715 5.520 5.700 1,357,583 +0.16(+2.89%)
Apr 05, 2024 5.620 5.635 5.495 5.540 1,431,088 -0.06(-1.07%)
Apr 04, 2024 5.660 5.850 5.590 5.600 2,622,473 -0.01(-0.18%)
Apr 03, 2024 5.550 5.630 5.425 5.610 1,682,765 +0.03(+0.54%)
Apr 02, 2024 5.430 5.610 5.380 5.580 2,657,263 +0.00(+0.00%)
Apr 01, 2024 5.700 5.700 5.550 5.580 1,196,956 -0.14(-2.45%)
Mar 28, 2024 5.670 5.730 5.725 5.720 1,248,401 +0.06(+1.06%)
Mar 27, 2024 5.570 5.670 5.535 5.660 1,520,309 +0.12(+2.17%)
Mar 26, 2024 5.640 5.640 5.530 5.540 2,141,201 -0.08(-1.42%)
Mar 25, 2024 5.600 5.640 5.570 5.620 3,566,513 +0.01(+0.18%)
Mar 22, 2024 5.620 5.660 5.590 5.610 1,654,641 -0.11(-1.92%)
Mar 21, 2024 5.770 5.790 5.700 5.720 975,671 -0.07(-1.21%)
Mar 20, 2024 5.660 5.800 5.640 5.790 1,571,751 +0.09(+1.58%)
Mar 19, 2024 5.670 5.750 5.640 5.700 1,544,360 +0.03(+0.53%)
Mar 18, 2024 5.730 5.750 5.600 5.670 934,659 -0.09(-1.56%)
Mar 15, 2024 5.790 5.830 5.712 5.760 1,364,567 -0.03(-0.52%)
Mar 14, 2024 5.760 5.820 5.730 5.790 875,559 +0.01(+0.17%)
Mar 13, 2024 5.760 5.827 5.710 5.780 1,025,052 +0.01(+0.17%)
Mar 12, 2024 5.730 5.800 5.680 5.770 804,934 +0.04(+0.70%)
Mar 11, 2024 5.790 5.845 5.720 5.730 1,517,117 -0.10(-1.72%)
Mar 08, 2024 5.780 5.860 5.765 5.830 940,877 +0.01(+0.17%)
Mar 07, 2024 5.879 5.889 5.781 5.820 1,110,719 -0.02(-0.34%)
Mar 06, 2024 5.850 5.879 5.810 5.840 1,818,950 +0.05(+0.85%)
Mar 05, 2024 5.712 5.800 5.662 5.790 2,442,941 -0.07(-1.18%)
Mar 04, 2024 5.879 5.909 5.840 5.860 1,884,259 -0.05(-0.83%)
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.