Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ultrapar Participacoes S.A. ADR (NY: UGP )

4.850 UNCHANGED

Streaming Delayed Price Updated: 10:31 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.647	9.718	9.535	9.581	2,028,421	-0.02(-0.26%)
May 30, 2017	9.606	9.652	9.548	9.606	612,339	-0.08(-0.86%)
May 26, 2017	9.589	9.722	9.544	9.689	1,386,867	+0.16(+1.70%)
May 25, 2017	9.494	9.548	9.415	9.527	899,442	+0.03(+0.35%)
May 24, 2017	9.560	9.610	9.465	9.494	1,011,228	+0.01(+0.09%)
May 23, 2017	9.290	9.539	9.290	9.485	1,467,708	+0.21(+2.24%)
May 22, 2017	9.149	9.323	9.053	9.278	1,766,123	-0.02(-0.27%)
May 19, 2017	8.941	9.373	8.912	9.303	3,251,897	+0.45(+5.12%)
May 18, 2017	9.506	9.764	8.688	8.850	6,424,586	-1.11(-11.10%)
May 17, 2017	10.20	10.23	9.926	9.955	1,226,044	-0.32(-3.15%)
May 16, 2017	10.19	10.30	10.18	10.28	1,051,877	+0.17(+1.64%)
May 15, 2017	10.08	10.16	10.06	10.11	989,475	+0.04(+0.37%)
May 12, 2017	9.951	10.13	9.922	10.08	1,545,449	+0.19(+1.93%)
May 11, 2017	9.897	9.901	9.789	9.884	992,556	-0.02(-0.17%)
May 10, 2017	9.764	9.913	9.764	9.901	1,376,014	+0.26(+2.67%)
May 09, 2017	9.635	9.714	9.598	9.643	1,254,269	+0.07(+0.74%)
May 08, 2017	9.647	9.660	9.510	9.573	879,003	-0.08(-0.86%)
May 05, 2017	9.639	9.664	9.593	9.656	1,682,808	+0.03(+0.35%)
May 04, 2017	9.436	9.635	9.398	9.623	2,492,974	+0.20(+2.16%)
May 03, 2017	9.436	9.506	9.319	9.419	3,944,474	-0.07(-0.70%)
May 02, 2017	9.352	9.535	9.319	9.485	3,690,834	+0.24(+2.61%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Ultrapar Participacoes S.A. ADR (NY: UGP )

Historical Prices