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 )

4.860 -0.420 (-7.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3.745	3.833	3.740	3.823	1,827,680	+0.09(+2.34%)
Jun 29, 2023	3.687	3.755	3.677	3.736	1,389,959	+0.19(+5.49%)
Jun 28, 2023	3.512	3.590	3.512	3.541	741,298	-0.03(-0.82%)
Jun 27, 2023	3.638	3.653	3.524	3.570	3,033,731	-0.07(-1.87%)
Jun 26, 2023	3.638	3.658	3.609	3.638	1,881,275	-0.01(-0.27%)
Jun 23, 2023	3.541	3.653	3.541	3.648	1,332,054	+0.01(+0.27%)
Jun 22, 2023	3.609	3.653	3.580	3.638	1,234,122	-0.05(-1.32%)
Jun 21, 2023	3.629	3.721	3.629	3.687	648,683	+0.07(+1.88%)
Jun 20, 2023	3.599	3.644	3.585	3.619	1,436,912	+0.10(+2.76%)
Jun 16, 2023	3.541	3.575	3.502	3.522	1,216,997	-0.09(-2.43%)
Jun 15, 2023	3.590	3.609	3.561	3.609	1,443,595	+0.40(+12.42%)
May 08, 2023	3.239	3.296	3.201	3.210	1,294,491	+0.01(+0.30%)
May 05, 2023	3.094	3.210	3.084	3.201	1,641,861	+0.09(+2.81%)
May 04, 2023	2.967	3.137	2.909	3.113	3,886,201	+0.35(+12.68%)
May 03, 2023	2.734	2.807	2.695	2.763	2,211,441	+0.06(+2.16%)
May 02, 2023	2.792	2.797	2.666	2.704	1,384,482	-0.05(-1.77%)
May 01, 2023	2.792	2.792	2.753	2.753	256,088	-0.04(-1.39%)
Apr 28, 2023	2.734	2.821	2.724	2.792	854,026	+0.05(+1.77%)
Apr 27, 2023	2.724	2.748	2.700	2.743	979,870	+0.06(+2.17%)
Apr 26, 2023	2.724	2.758	2.685	2.685	563,452	-0.09(-3.16%)
Apr 25, 2023	2.782	2.787	2.753	2.773	1,335,349	-0.04(-1.38%)
Apr 24, 2023	2.743	2.816	2.724	2.811	1,792,807	+0.05(+1.76%)
Apr 21, 2023	2.782	2.787	2.714	2.763	339,084	+0.01(+0.35%)
Apr 20, 2023	2.753	2.809	2.743	2.753	1,395,473	+0.00(+0.00%)
Apr 19, 2023	2.802	2.816	2.743	2.753	1,269,439	-0.08(-2.75%)
Apr 18, 2023	2.792	2.860	2.777	2.831	1,462,927	+0.01(+0.34%)
Apr 17, 2023	2.802	2.870	2.787	2.821	1,354,043	-0.09(-3.01%)
Apr 14, 2023	2.841	2.928	2.831	2.909	1,097,146	+0.02(+0.67%)
Apr 13, 2023	2.899	2.948	2.880	2.889	2,222,236	-0.03(-1.00%)
Apr 12, 2023	2.899	2.948	2.860	2.918	1,843,699	+0.07(+2.39%)
Apr 11, 2023	2.880	2.884	2.811	2.850	1,003,509	+0.08(+2.81%)
Apr 10, 2023	2.743	2.782	2.743	2.773	1,931,855	+0.03(+1.06%)
Apr 06, 2023	2.714	2.777	2.700	2.743	2,964,958	+0.00(+0.00%)
Apr 05, 2023	2.695	2.761	2.651	2.743	2,140,859	+0.04(+1.44%)
Apr 04, 2023	2.695	2.724	2.670	2.704	2,209,539	+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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

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

Historical Prices