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 )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 4.671 4.706 4.514 4.549 1,197,275 -0.12(-2.62%)
Jul 30, 2019 4.557 4.723 4.540 4.671 1,030,354 +0.09(+1.90%)
Jul 29, 2019 4.575 4.618 4.514 4.583 1,423,370 -0.08(-1.69%)
Jul 26, 2019 4.732 4.749 4.658 4.662 753,911 -0.06(-1.29%)
Jul 25, 2019 4.784 4.793 4.627 4.723 1,044,960 -0.08(-1.64%)
Jul 24, 2019 4.662 4.819 4.662 4.802 1,214,773 +0.17(+3.58%)
Jul 23, 2019 4.653 4.697 4.487 4.636 2,783,068 +0.07(+1.53%)
Jul 22, 2019 4.662 4.719 4.566 4.566 2,688,458 -0.13(-2.79%)
Jul 19, 2019 4.758 4.767 4.662 4.697 2,332,061 -0.15(-3.06%)
Jul 18, 2019 4.697 4.845 4.697 4.845 571,067 +0.17(+3.74%)
Jul 17, 2019 4.653 4.714 4.627 4.671 589,243 +0.03(+0.75%)
Jul 16, 2019 4.723 4.732 4.618 4.636 414,906 -0.11(-2.39%)
Jul 15, 2019 4.767 4.767 4.680 4.749 429,485 -0.02(-0.37%)
Jul 12, 2019 4.828 4.863 4.758 4.767 438,235 -0.05(-1.09%)
Jul 11, 2019 4.819 4.880 4.753 4.819 848,823 +0.00(+0.00%)
Jul 10, 2019 4.680 4.854 4.680 4.819 973,597 +0.24(+5.34%)
Jul 09, 2019 4.479 4.601 4.479 4.575 503,879 +0.07(+1.55%)
Jul 08, 2019 4.496 4.531 4.470 4.505 854,728 +0.02(+0.39%)
Jul 05, 2019 4.470 4.522 4.435 4.487 967,645 +0.10(+2.19%)
Jul 03, 2019 4.365 4.439 4.357 4.391 549,569 -0.02(-0.40%)
Jul 02, 2019 4.479 4.514 4.357 4.409 1,209,309 -0.08(-1.75%)
Jul 01, 2019 4.627 4.645 4.470 4.487 1,224,147 -0.09(-1.91%)
Jun 28, 2019 4.671 4.671 4.514 4.575 1,181,952 -0.06(-1.32%)
Jun 27, 2019 4.627 4.697 4.549 4.636 652,336 -0.07(-1.48%)
Jun 26, 2019 4.749 4.758 4.653 4.706 618,547 -0.01(-0.19%)
Jun 25, 2019 4.880 4.880 4.697 4.714 972,679 -0.17(-3.40%)
Jun 24, 2019 4.933 4.959 4.828 4.880 662,885 -0.04(-0.89%)
Jun 21, 2019 4.810 5.011 4.810 4.924 1,347,464 +0.07(+1.44%)
Jun 20, 2019 4.880 4.941 4.837 4.854 645,872 +0.10(+2.02%)
Jun 19, 2019 4.776 4.793 4.640 4.758 587,366 -0.06(-1.27%)
Jun 18, 2019 4.784 4.924 4.767 4.819 867,444 +0.05(+1.10%)
Jun 17, 2019 4.758 4.845 4.719 4.767 824,049 -0.01(-0.18%)
Jun 14, 2019 4.880 4.889 4.688 4.776 1,067,410 -0.11(-2.32%)
Jun 13, 2019 4.732 4.889 4.732 4.889 1,152,068 +0.27(+5.86%)
Jun 12, 2019 4.749 4.837 4.601 4.618 1,576,760 -0.15(-3.11%)
Jun 11, 2019 4.540 4.810 4.496 4.767 1,531,056 +0.25(+5.61%)
Jun 10, 2019 4.487 4.527 4.426 4.514 885,850 -0.02(-0.39%)
Jun 07, 2019 4.479 4.601 4.461 4.531 485,884 +0.03(+0.58%)
Jun 06, 2019 4.461 4.531 4.391 4.505 1,055,867 +0.10(+2.18%)
Jun 05, 2019 4.592 4.592 4.383 4.409 588,939 -0.17(-3.81%)
Jun 04, 2019 4.566 4.671 4.496 4.583 1,204,507 +0.02(+0.38%)
Jun 03, 2019 4.618 4.688 4.522 4.566 1,394,270 +0.03(+0.58%)
May 31, 2019 4.426 4.575 4.426 4.540 1,155,034 +0.14(+3.17%)
May 30, 2019 4.418 4.549 4.391 4.400 985,656 -0.01(-0.20%)
May 29, 2019 4.252 4.418 4.226 4.409 752,362 +0.20(+4.77%)
May 28, 2019 4.295 4.322 4.208 4.208 912,594 -0.03(-0.82%)
May 24, 2019 4.348 4.444 4.234 4.243 1,375,412 -0.06(-1.42%)
May 23, 2019 4.400 4.487 4.287 4.304 637,233 -0.16(-3.52%)
May 22, 2019 4.487 4.557 4.418 4.461 1,368,072 +0.03(+0.79%)
May 21, 2019 4.217 4.466 4.199 4.426 1,349,984 +0.23(+5.41%)
May 20, 2019 4.156 4.278 4.112 4.199 1,414,804 +0.07(+1.69%)
May 17, 2019 4.313 4.348 4.086 4.130 1,741,371 -0.29(-6.52%)
May 16, 2019 4.444 4.496 4.391 4.418 1,316,235 -0.20(-4.35%)
May 15, 2019 4.487 4.671 4.435 4.618 761,147 -0.03(-0.75%)
May 14, 2019 4.610 4.680 4.549 4.653 823,591 +0.05(+1.14%)
May 13, 2019 4.671 4.680 4.566 4.601 832,893 -0.19(-4.01%)
May 10, 2019 4.828 4.845 4.732 4.793 1,419,281 -0.02(-0.36%)
May 09, 2019 4.758 4.863 4.710 4.810 1,313,324 -0.01(-0.18%)
May 08, 2019 4.802 4.898 4.784 4.819 814,156 +0.13(+2.79%)
May 07, 2019 4.618 4.732 4.496 4.688 1,225,974 -0.02(-0.37%)
May 06, 2019 4.671 4.749 4.645 4.706 1,133,266 -0.02(-0.37%)
May 03, 2019 4.802 4.872 4.723 4.723 1,390,990 -0.05(-1.10%)
May 02, 2019 4.671 4.776 4.610 4.776 1,200,656 +0.17(+3.80%)
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.