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 (%)
Mar 31, 2010 4.619 4.675 4.609 4.666 2,560,039 +0.08(+1.66%)
Mar 30, 2010 4.603 4.614 4.540 4.590 685,830 +0.01(+0.13%)
Mar 29, 2010 4.519 4.594 4.493 4.584 617,083 +0.11(+2.54%)
Mar 26, 2010 4.485 4.485 4.423 4.471 858,030 -0.00(-0.11%)
Mar 25, 2010 4.558 4.558 4.465 4.476 1,213,628 -0.02(-0.45%)
Mar 24, 2010 4.564 4.572 4.472 4.496 639,895 -0.15(-3.26%)
Mar 23, 2010 4.596 4.659 4.561 4.647 495,063 +0.12(+2.66%)
Mar 22, 2010 4.448 4.552 4.427 4.527 497,502 +0.01(+0.17%)
Mar 19, 2010 4.673 4.686 4.480 4.519 756,705 -0.14(-3.10%)
Mar 18, 2010 4.629 4.665 4.583 4.663 605,273 -0.01(-0.16%)
Mar 17, 2010 4.635 4.715 4.635 4.671 654,352 +0.06(+1.34%)
Mar 16, 2010 4.593 4.624 4.522 4.610 878,766 +0.05(+1.03%)
Mar 15, 2010 4.522 4.564 4.505 4.562 559,535 -0.04(-0.96%)
Mar 12, 2010 4.695 4.701 4.553 4.607 646,828 -0.09(-1.99%)
Mar 11, 2010 4.706 4.741 4.646 4.700 547,797 -0.08(-1.65%)
Mar 10, 2010 4.719 4.791 4.706 4.779 1,046,804 +0.09(+1.95%)
Mar 09, 2010 4.523 4.732 4.522 4.688 1,034,163 +0.12(+2.64%)
Mar 08, 2010 4.529 4.588 4.449 4.567 1,262,438 +0.07(+1.54%)
Mar 05, 2010 4.464 4.501 4.447 4.498 427,738 +0.05(+1.06%)
Mar 04, 2010 4.471 4.503 4.377 4.451 480,451 -0.02(-0.45%)
Mar 03, 2010 4.456 4.547 4.426 4.471 824,367 +0.05(+1.07%)
Mar 02, 2010 4.363 4.491 4.363 4.423 541,857 +0.09(+2.13%)
Mar 01, 2010 4.304 4.343 4.279 4.331 472,095 +0.01(+0.29%)
Feb 26, 2010 4.392 4.392 4.287 4.319 919,799 -0.02(-0.40%)
Feb 25, 2010 4.249 4.348 4.228 4.336 693,795 +0.05(+1.27%)
Feb 24, 2010 4.308 4.323 4.241 4.281 910,640 +0.00(+0.10%)
Feb 23, 2010 4.309 4.358 4.241 4.277 973,550 -0.04(-0.94%)
Feb 22, 2010 4.376 4.396 4.294 4.318 1,325,979 -0.02(-0.36%)
Feb 19, 2010 4.334 4.373 4.298 4.333 863,833 +0.02(+0.51%)
Feb 18, 2010 4.302 4.347 4.272 4.311 688,794 +0.00(+0.04%)
Feb 17, 2010 4.280 4.340 4.265 4.309 953,692 +0.03(+0.72%)
Feb 16, 2010 4.262 4.293 4.253 4.278 392,539 +0.05(+1.27%)
Feb 12, 2010 4.194 4.224 4.224 4.224 3,081,593 -0.08(-1.83%)
Feb 11, 2010 4.264 4.324 4.225 4.303 836,542 -0.00(-0.04%)
Feb 10, 2010 4.330 4.372 4.272 4.305 812,276 -0.01(-0.29%)
Feb 09, 2010 4.263 4.422 4.220 4.318 2,240,081 +0.16(+3.77%)
Feb 08, 2010 4.140 4.283 4.121 4.161 2,210,617 -0.01(-0.35%)
Feb 05, 2010 4.081 4.180 3.996 4.175 2,197,330 +0.09(+2.09%)
Feb 04, 2010 4.242 4.242 4.041 4.090 1,184,240 -0.22(-5.07%)
Feb 03, 2010 4.359 4.376 4.281 4.308 675,382 -0.06(-1.47%)
Feb 02, 2010 4.406 4.424 4.321 4.373 793,988 +0.04(+0.87%)
Feb 01, 2010 4.242 4.360 4.209 4.335 873,180 +0.11(+2.60%)
Jan 29, 2010 4.336 4.366 4.187 4.225 1,713,923 -0.04(-0.90%)
Jan 28, 2010 4.355 4.355 4.183 4.264 761,997 -0.04(-1.03%)
Jan 27, 2010 4.308 4.361 4.182 4.308 1,297,825 +0.04(+0.83%)
Jan 26, 2010 4.233 4.329 4.215 4.272 895,024 -0.02(-0.47%)
Jan 25, 2010 4.199 4.349 4.120 4.293 477,345 -0.04(-0.82%)
Jan 22, 2010 4.362 4.398 4.296 4.328 741,609 -0.08(-1.92%)
Jan 21, 2010 4.562 4.571 4.399 4.413 947,226 -0.17(-3.71%)
Jan 20, 2010 4.540 4.595 4.497 4.583 634,668 -0.03(-0.54%)
Jan 19, 2010 4.550 4.624 4.495 4.608 410,827 +0.04(+0.84%)
Jan 15, 2010 4.619 4.570 4.570 4.570 1,987,856 -0.02(-0.42%)
Jan 14, 2010 4.604 4.647 4.565 4.589 670,870 -0.02(-0.40%)
Jan 13, 2010 4.573 4.701 4.572 4.607 1,120,435 -0.08(-1.60%)
Jan 12, 2010 4.717 4.753 4.639 4.682 853,842 -0.10(-2.15%)
Jan 11, 2010 4.745 4.824 4.741 4.785 730,870 +0.07(+1.57%)
Jan 08, 2010 4.668 4.751 4.659 4.711 841,127 +0.04(+0.95%)
Jan 07, 2010 4.686 4.743 4.644 4.667 818,077 -0.04(-0.84%)
Jan 06, 2010 4.703 4.777 4.688 4.706 898,434 +0.02(+0.43%)
Jan 05, 2010 4.663 4.777 4.633 4.686 727,491 +0.02(+0.37%)
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.