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 (%)
Apr 29, 2022 2.602 2.667 2.467 2.481 2,428,939 -0.09(-3.61%)
Apr 28, 2022 2.527 2.592 2.490 2.574 2,123,259 +0.09(+3.75%)
Apr 27, 2022 2.490 2.579 2.467 2.481 2,068,890 +0.02(+0.75%)
Apr 26, 2022 2.583 2.592 2.462 2.462 2,139,085 -0.21(-7.99%)
Apr 25, 2022 2.704 2.704 2.592 2.676 1,701,132 -0.07(-2.37%)
Apr 22, 2022 2.834 2.890 2.723 2.741 1,157,759 -0.06(-1.99%)
Apr 21, 2022 2.918 2.936 2.788 2.797 419,504 -0.10(-3.53%)
Apr 20, 2022 2.871 2.913 2.862 2.899 792,945 +0.02(+0.65%)
Apr 19, 2022 2.927 2.941 2.862 2.880 1,302,406 -0.07(-2.52%)
Apr 18, 2022 2.946 2.983 2.908 2.955 1,099,622 +0.03(+0.95%)
Apr 14, 2022 2.908 2.959 2.880 2.927 1,218,833 +0.01(+0.32%)
Apr 13, 2022 2.880 2.955 2.880 2.918 903,916 +0.13(+4.67%)
Apr 12, 2022 2.788 2.829 2.769 2.788 862,152 +0.08(+3.09%)
Apr 11, 2022 2.713 2.736 2.685 2.704 353,586 -0.01(-0.34%)
Apr 08, 2022 2.639 2.727 2.620 2.713 860,206 +0.01(+0.34%)
Apr 07, 2022 2.695 2.718 2.634 2.704 1,263,527 -0.02(-0.68%)
Apr 06, 2022 2.788 2.788 2.695 2.723 694,984 -0.10(-3.62%)
Apr 05, 2022 2.880 2.936 2.815 2.825 1,359,070 -0.08(-2.88%)
Apr 04, 2022 2.918 2.927 2.880 2.908 679,398 +0.01(+0.32%)
Apr 01, 2022 2.843 2.913 2.834 2.899 1,101,177 +0.08(+2.97%)
Mar 31, 2022 2.853 2.862 2.755 2.815 7,798,315 -0.03(-0.98%)
Mar 30, 2022 2.862 2.908 2.825 2.843 1,237,227 -0.05(-1.61%)
Mar 29, 2022 2.918 2.955 2.862 2.890 1,218,538 +0.07(+2.30%)
Mar 28, 2022 2.880 2.880 2.792 2.825 1,676,418 -0.07(-2.56%)
Mar 25, 2022 2.908 2.936 2.871 2.899 2,532,989 +0.04(+1.30%)
Mar 24, 2022 2.732 2.867 2.709 2.862 1,417,238 +0.17(+6.21%)
Mar 23, 2022 2.630 2.732 2.630 2.695 1,023,387 +0.06(+2.11%)
Mar 22, 2022 2.630 2.657 2.588 2.639 1,037,800 +0.08(+3.27%)
Mar 21, 2022 2.546 2.565 2.504 2.555 737,421 +0.07(+3.00%)
Mar 18, 2022 2.342 2.481 2.323 2.481 1,314,167 +0.12(+5.12%)
Mar 17, 2022 2.277 2.379 2.258 2.360 1,304,527 +0.11(+4.96%)
Mar 16, 2022 2.249 2.295 2.184 2.249 1,182,731 +0.00(+0.00%)
Mar 15, 2022 2.202 2.267 2.156 2.249 2,316,788 +0.01(+0.41%)
Mar 14, 2022 2.342 2.342 2.222 2.239 1,248,461 -0.06(-2.43%)
Mar 11, 2022 2.425 2.425 2.286 2.295 1,824,084 -0.15(-6.08%)
Mar 10, 2022 2.397 2.462 2.369 2.444 1,233,090 -0.08(-3.31%)
Mar 09, 2022 2.444 2.546 2.434 2.527 576,264 +0.13(+5.43%)
Mar 08, 2022 2.416 2.444 2.383 2.397 1,379,486 -0.01(-0.39%)
Mar 07, 2022 2.537 2.537 2.393 2.407 1,054,433 -0.18(-6.83%)
Mar 04, 2022 2.592 2.592 2.546 2.583 949,118 -0.04(-1.66%)
Mar 03, 2022 2.618 2.636 2.563 2.627 1,214,393 +0.01(+0.35%)
Mar 02, 2022 2.728 2.783 2.590 2.618 1,725,736 -0.07(-2.73%)
Mar 01, 2022 2.700 2.801 2.682 2.691 1,052,613 +0.02(+0.69%)
Feb 28, 2022 2.719 2.742 2.627 2.673 528,877 -0.06(-2.02%)
Feb 25, 2022 2.792 2.765 2.700 2.728 1,196,493 -0.06(-2.30%)
Feb 24, 2022 2.664 2.829 2.654 2.792 1,214,759 +0.02(+0.66%)
Feb 23, 2022 2.792 2.828 2.765 2.774 817,660 -0.01(-0.33%)
Feb 22, 2022 2.765 2.847 2.746 2.783 1,572,227 +0.08(+3.06%)
Feb 18, 2022 2.700 0 -0.05(-1.67%)
Feb 17, 2022 2.792 2.801 2.737 2.746 671,279 -0.07(-2.61%)
Feb 16, 2022 2.755 2.829 2.746 2.820 1,550,115 +0.14(+5.14%)
Feb 15, 2022 2.645 2.700 2.645 2.682 847,628 +0.09(+3.55%)
Feb 14, 2022 2.581 2.636 2.572 2.590 774,572 +0.06(+2.17%)
Feb 11, 2022 2.572 2.641 2.530 2.535 1,915,690 +0.00(+0.00%)
Feb 10, 2022 2.526 2.608 2.526 2.535 982,331 +0.01(+0.36%)
Feb 09, 2022 2.452 2.553 2.452 2.526 951,995 +0.03(+1.10%)
Feb 08, 2022 2.452 2.498 2.439 2.498 1,037,226 +0.02(+0.74%)
Feb 07, 2022 2.498 2.517 2.471 2.480 662,408 -0.04(-1.46%)
Feb 04, 2022 2.507 2.553 2.494 2.517 957,115 -0.08(-3.18%)
Feb 03, 2022 2.572 2.553 2.599 922,778 +0.06(+2.54%)
Feb 02, 2022 2.581 2.595 2.503 2.535 933,063 -0.07(-2.82%)
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.