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 (%)
Jun 30, 2023 3.705 3.792 3.701 3.782 1,847,336 +0.09(+2.34%)
Jun 29, 2023 3.648 3.715 3.638 3.696 1,404,908 +0.19(+5.49%)
Jun 28, 2023 3.474 3.551 3.474 3.503 749,270 -0.03(-0.82%)
Jun 27, 2023 3.600 3.614 3.486 3.532 3,066,357 -0.07(-1.87%)
Jun 26, 2023 3.600 3.619 3.571 3.600 1,901,508 -0.01(-0.27%)
Jun 23, 2023 3.503 3.614 3.503 3.609 1,346,380 +0.01(+0.27%)
Jun 22, 2023 3.571 3.614 3.542 3.600 1,247,395 -0.05(-1.32%)
Jun 21, 2023 3.590 3.681 3.590 3.648 655,660 +0.07(+1.88%)
Jun 20, 2023 3.561 3.605 3.547 3.580 1,452,365 +0.10(+2.76%)
Jun 16, 2023 3.503 3.537 3.465 3.484 1,230,086 -0.09(-2.43%)
Jun 15, 2023 3.551 3.571 3.523 3.571 1,459,121 +0.03(+0.82%)
Jun 14, 2023 3.494 3.561 3.460 3.542 1,599,325 +0.08(+2.22%)
Jun 13, 2023 3.503 3.523 3.446 3.465 2,071,616 -0.05(-1.37%)
Jun 12, 2023 3.513 3.523 3.470 3.513 1,164,526 +0.00(+0.00%)
Jun 09, 2023 3.436 3.561 3.436 3.513 3,129,563 +0.10(+2.82%)
Jun 08, 2023 3.417 3.436 3.388 3.417 406,638 +0.02(+0.57%)
Jun 07, 2023 3.474 3.494 3.371 3.397 2,017,726 -0.09(-2.49%)
Jun 06, 2023 3.436 3.503 3.417 3.484 2,717,775 +0.01(+0.28%)
Jun 05, 2023 3.465 3.499 3.441 3.474 799,790 +0.02(+0.56%)
Jun 02, 2023 3.455 3.513 3.436 3.455 1,510,141 +0.13(+3.76%)
Jun 01, 2023 3.186 3.340 3.186 3.330 1,186,373 +0.14(+4.53%)
May 31, 2023 3.176 3.195 3.123 3.186 1,104,303 -0.03(-0.90%)
May 30, 2023 3.205 3.224 3.142 3.215 838,457 +0.01(+0.30%)
May 26, 2023 3.244 3.253 3.157 3.205 1,137,541 -0.03(-0.89%)
May 25, 2023 3.369 3.388 3.224 3.234 989,150 -0.12(-3.45%)
May 24, 2023 3.321 3.393 3.311 3.349 755,658 +0.04(+1.16%)
May 23, 2023 3.330 3.369 3.292 3.311 719,241 -0.01(-0.29%)
May 22, 2023 3.330 3.364 3.311 3.321 811,009 -0.03(-0.86%)
May 19, 2023 3.311 3.359 3.301 3.349 755,776 -0.03(-0.85%)
May 18, 2023 3.349 3.388 3.311 3.378 1,061,464 +0.06(+1.74%)
May 17, 2023 3.292 3.330 3.258 3.321 680,635 +0.08(+2.37%)
May 16, 2023 3.321 3.349 3.244 3.244 840,837 -0.05(-1.46%)
May 15, 2023 3.282 3.320 3.253 3.292 628,103 +0.01(+0.29%)
May 12, 2023 3.272 3.290 3.234 3.282 664,251 -0.03(-0.87%)
May 11, 2023 3.176 3.364 3.176 3.311 1,092,325 +0.12(+3.61%)
May 10, 2023 3.224 3.261 3.152 3.195 1,213,392 +0.00(+0.00%)
May 09, 2023 3.195 3.244 3.171 3.195 1,092,341 +0.02(+0.61%)
May 08, 2023 3.205 3.261 3.167 3.176 1,308,413 +0.01(+0.30%)
May 05, 2023 3.061 3.176 3.051 3.167 1,659,519 +0.09(+2.81%)
May 04, 2023 2.936 3.104 2.878 3.080 3,927,996 +0.35(+12.68%)
May 03, 2023 2.705 2.777 2.666 2.733 2,235,225 +0.06(+2.16%)
May 02, 2023 2.762 2.767 2.637 2.676 1,399,372 -0.05(-1.77%)
May 01, 2023 2.762 2.762 2.724 2.724 258,842 -0.04(-1.39%)
Apr 28, 2023 2.705 2.791 2.695 2.762 863,211 +0.05(+1.77%)
Apr 27, 2023 2.695 2.719 2.671 2.714 990,409 +0.06(+2.17%)
Apr 26, 2023 2.695 2.729 2.656 2.656 569,512 -0.09(-3.16%)
Apr 25, 2023 2.753 2.757 2.724 2.743 1,349,710 -0.04(-1.38%)
Apr 24, 2023 2.714 2.786 2.695 2.782 1,812,088 +0.05(+1.76%)
Apr 21, 2023 2.753 2.757 2.685 2.733 342,731 +0.01(+0.35%)
Apr 20, 2023 2.724 2.779 2.714 2.724 1,410,481 +0.00(+0.00%)
Apr 19, 2023 2.772 2.786 2.714 2.724 1,283,091 -0.08(-2.75%)
Apr 18, 2023 2.762 2.830 2.748 2.801 1,478,660 +0.01(+0.34%)
Apr 17, 2023 2.772 2.839 2.757 2.791 1,368,605 -0.09(-3.01%)
Apr 14, 2023 2.810 2.897 2.801 2.878 1,108,946 +0.02(+0.67%)
Apr 13, 2023 2.868 2.916 2.849 2.859 2,246,135 -0.03(-1.00%)
Apr 12, 2023 2.868 2.916 2.830 2.887 1,863,527 +0.07(+2.39%)
Apr 11, 2023 2.849 2.854 2.782 2.820 1,014,301 +0.08(+2.81%)
Apr 10, 2023 2.714 2.753 2.714 2.743 1,952,632 +0.03(+1.06%)
Apr 06, 2023 2.685 2.748 2.671 2.714 2,996,845 +0.00(+0.00%)
Apr 05, 2023 2.666 2.732 2.623 2.714 2,163,883 +0.04(+1.44%)
Apr 04, 2023 2.666 2.695 2.642 2.676 2,233,302 +0.03(+1.09%)
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.