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 (%)
Aug 31, 2017 9.893 9.914 9.808 9.850 1,484,212 +0.00(+0.00%)
Aug 30, 2017 9.808 9.922 9.766 9.850 1,460,588 +0.02(+0.17%)
Aug 29, 2017 9.749 9.863 9.728 9.833 810,436 -0.02(-0.21%)
Aug 28, 2017 9.817 9.954 9.800 9.855 789,708 +0.09(+0.91%)
Aug 25, 2017 9.893 9.939 9.732 9.766 915,736 -0.08(-0.86%)
Aug 24, 2017 9.715 9.939 9.715 9.850 1,593,681 +0.19(+1.97%)
Aug 23, 2017 9.554 9.671 9.474 9.660 934,607 +0.12(+1.29%)
Aug 22, 2017 9.529 9.702 9.516 9.537 1,332,889 +0.14(+1.49%)
Aug 21, 2017 9.419 9.474 9.374 9.398 1,949,604 -0.02(-0.22%)
Aug 18, 2017 9.393 9.482 9.370 9.419 1,440,651 +0.06(+0.68%)
Aug 17, 2017 9.406 9.470 9.321 9.355 2,156,497 -0.24(-2.49%)
Aug 16, 2017 9.498 9.637 9.418 9.595 1,398,392 +0.08(+0.88%)
Aug 15, 2017 9.506 9.557 9.473 9.511 1,411,632 +0.02(+0.22%)
Aug 14, 2017 9.359 9.628 9.359 9.489 2,501,096 +0.10(+1.08%)
Aug 11, 2017 9.086 9.439 9.023 9.389 1,602,649 +0.19(+2.10%)
Aug 10, 2017 9.010 9.325 8.922 9.195 2,804,318 -0.32(-3.40%)
Aug 09, 2017 9.473 9.523 9.435 9.519 782,990 -0.09(-0.96%)
Aug 08, 2017 9.628 9.670 9.540 9.611 1,005,124 -0.06(-0.61%)
Aug 07, 2017 9.654 9.687 9.603 9.670 647,339 +0.03(+0.35%)
Aug 04, 2017 9.805 9.624 9.637 517,775 -0.11(-1.12%)
Aug 03, 2017 9.679 9.750 9.578 9.746 3,951,662 +0.17(+1.76%)
Aug 02, 2017 10.06 10.43 9.569 9.578 4,775,577 -0.48(-4.73%)
Aug 01, 2017 9.935 10.06 9.923 10.05 1,902,716 +0.10(+0.97%)
Jul 31, 2017 9.927 9.965 9.872 9.956 1,005,945 +0.06(+0.59%)
Jul 28, 2017 9.843 9.906 9.809 9.897 730,752 +0.05(+0.51%)
Jul 27, 2017 9.847 9.893 9.792 9.847 1,065,405 +0.09(+0.91%)
Jul 26, 2017 9.872 9.893 9.658 9.759 1,692,093 -0.13(-1.32%)
Jul 25, 2017 10.07 10.07 9.822 9.889 858,769 -0.09(-0.89%)
Jul 24, 2017 10.04 10.05 9.927 9.977 570,279 -0.05(-0.46%)
Jul 21, 2017 10.08 10.10 9.994 10.02 419,946 -0.04(-0.42%)
Jul 20, 2017 10.02 10.09 9.965 10.07 1,053,796 +0.19(+1.87%)
Jul 19, 2017 9.868 9.881 9.759 9.881 1,036,770 +0.03(+0.30%)
Jul 18, 2017 10.06 10.06 9.809 9.851 1,591,004 -0.17(-1.72%)
Jul 17, 2017 10.18 10.19 10.02 10.02 949,201 -0.33(-3.17%)
Jul 14, 2017 10.28 10.39 10.28 10.35 763,017 +0.13(+1.28%)
Jul 13, 2017 10.23 10.27 10.14 10.22 930,984 +0.04(+0.41%)
Jul 12, 2017 10.01 10.23 9.977 10.18 1,546,324 +0.26(+2.63%)
Jul 11, 2017 9.830 9.973 9.818 9.919 1,068,952 +0.08(+0.81%)
Jul 10, 2017 9.897 9.944 9.788 9.839 649,203 +0.03(+0.26%)
Jul 07, 2017 9.876 9.906 9.675 9.813 1,105,495 +0.04(+0.43%)
Jul 06, 2017 9.914 9.919 9.733 9.771 937,039 -0.17(-1.73%)
Jul 05, 2017 9.826 9.952 9.750 9.944 1,328,901 +0.04(+0.42%)
Jul 03, 2017 9.940 9.990 9.885 9.902 360,126 +0.00(+0.04%)
Jun 30, 2017 9.750 9.948 9.750 9.897 1,017,389 +0.23(+2.39%)
Jun 29, 2017 9.725 9.750 9.611 9.666 1,701,935 -0.05(-0.48%)
Jun 28, 2017 9.725 9.742 9.620 9.712 1,686,037 -0.00(-0.04%)
Jun 27, 2017 9.721 9.767 9.649 9.717 1,017,349 -0.08(-0.77%)
Jun 26, 2017 9.696 9.813 9.691 9.792 944,140 +0.25(+2.60%)
Jun 23, 2017 9.561 9.611 9.506 9.544 1,386,669 -0.09(-0.96%)
Jun 22, 2017 9.582 9.637 9.489 9.637 1,023,314 +0.06(+0.66%)
Jun 21, 2017 9.658 9.696 9.536 9.574 855,923 -0.06(-0.65%)
Jun 20, 2017 9.826 9.839 9.607 9.637 976,025 -0.27(-2.72%)
Jun 19, 2017 9.839 9.940 9.786 9.906 930,924 +0.03(+0.26%)
Jun 16, 2017 9.818 9.910 9.792 9.881 1,908,555 +0.10(+1.03%)
Jun 15, 2017 9.641 9.788 9.557 9.780 1,116,350 -0.05(-0.47%)
Jun 14, 2017 10.01 10.06 9.729 9.826 1,526,354 -0.10(-0.98%)
Jun 13, 2017 9.885 9.931 9.763 9.923 767,713 +0.09(+0.90%)
Jun 12, 2017 9.931 9.973 9.771 9.834 1,272,888 -0.16(-1.56%)
Jun 09, 2017 10.18 10.21 9.956 9.990 1,346,394 -0.21(-2.02%)
Jun 08, 2017 10.04 10.20 9.994 10.20 867,234 +0.03(+0.33%)
Jun 07, 2017 10.11 10.17 10.09 10.16 934,916 +0.00(+0.00%)
Jun 06, 2017 9.986 10.19 9.969 10.16 1,020,159 +0.18(+1.81%)
Jun 05, 2017 9.944 10.03 9.914 9.982 1,412,245 -0.09(-0.88%)
Jun 02, 2017 10.02 10.11 9.969 10.07 1,476,073 +0.18(+1.79%)
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.