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 )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2023 3.679 3.689 3.576 3.591 951,428 -0.18(-4.71%)
Aug 30, 2023 3.798 3.798 3.753 3.768 503,375 -0.01(-0.26%)
Aug 29, 2023 3.729 3.793 3.699 3.778 1,126,220 +0.06(+1.59%)
Aug 28, 2023 3.709 3.729 3.650 3.719 1,047,688 +0.01(+0.27%)
Aug 25, 2023 3.699 3.739 3.665 3.709 920,292 +0.01(+0.27%)
Aug 24, 2023 3.699 3.749 3.679 3.699 708,949 -0.04(-1.06%)
Aug 23, 2023 3.670 3.739 3.640 3.739 1,948,489 +0.08(+2.16%)
Aug 22, 2023 3.610 3.670 3.601 3.660 802,268 +0.09(+2.49%)
Aug 21, 2023 3.541 3.581 3.531 3.571 663,105 -0.01(-0.28%)
Aug 18, 2023 3.591 3.620 3.561 3.581 902,178 -0.02(-0.52%)
Aug 17, 2023 3.658 3.668 3.580 3.599 1,969,087 -0.03(-0.80%)
Aug 16, 2023 3.619 3.706 3.590 3.629 2,245,539 +0.00(+0.00%)
Aug 15, 2023 3.726 3.745 3.580 3.629 3,611,647 +0.04(+1.08%)
Aug 14, 2023 3.629 3.668 3.580 3.590 1,085,053 -0.03(-0.81%)
Aug 11, 2023 3.629 3.706 3.609 3.619 2,176,015 -0.01(-0.27%)
Aug 10, 2023 3.648 3.697 3.561 3.629 3,431,196 -0.10(-2.61%)
Aug 09, 2023 3.765 3.784 3.677 3.726 2,865,386 -0.07(-1.79%)
Aug 08, 2023 3.706 3.823 3.706 3.794 811,490 +0.00(+0.00%)
Aug 07, 2023 3.745 3.804 3.736 3.794 768,911 +0.06(+1.56%)
Aug 04, 2023 3.765 3.872 3.736 3.736 1,565,696 -0.01(-0.26%)
Aug 03, 2023 3.765 3.799 3.721 3.745 1,016,805 -0.05(-1.28%)
Aug 02, 2023 3.804 3.828 3.745 3.794 717,558 -0.02(-0.51%)
Aug 01, 2023 3.765 3.823 3.745 3.813 1,101,237 -0.03(-0.76%)
Jul 31, 2023 3.852 3.862 3.813 3.843 1,834,743 +0.02(+0.51%)
Jul 28, 2023 3.813 3.852 3.794 3.823 540,829 +0.05(+1.29%)
Jul 27, 2023 3.882 3.882 3.775 3.775 695,040 -0.09(-2.27%)
Jul 26, 2023 3.901 3.916 3.804 3.862 1,539,934 -0.05(-1.24%)
Jul 25, 2023 3.979 3.989 3.877 3.911 1,274,261 -0.02(-0.50%)
Jul 24, 2023 3.852 3.950 3.823 3.930 1,750,617 +0.11(+2.80%)
Jul 21, 2023 3.833 3.886 3.804 3.823 695,482 +0.04(+1.03%)
Jul 20, 2023 3.775 3.794 3.726 3.784 880,017 +0.01(+0.26%)
Jul 19, 2023 3.833 3.847 3.716 3.775 1,117,087 -0.09(-2.27%)
Jul 18, 2023 3.911 3.945 3.833 3.862 1,220,690 -0.10(-2.46%)
Jul 17, 2023 3.930 3.989 3.882 3.959 908,337 -0.01(-0.25%)
Jul 14, 2023 3.969 3.989 3.901 3.969 1,721,188 -0.01(-0.24%)
Jul 13, 2023 3.930 3.998 3.920 3.979 1,793,839 +0.12(+3.02%)
Jul 12, 2023 3.852 3.891 3.828 3.862 1,512,595 +0.06(+1.53%)
Jul 11, 2023 3.706 3.804 3.653 3.804 2,031,682 -0.02(-0.51%)
Jul 10, 2023 3.784 3.869 3.779 3.823 1,835,763 +0.00(+0.00%)
Jul 07, 2023 3.677 3.843 3.668 3.823 2,293,595 +0.22(+6.22%)
Jul 06, 2023 3.687 3.711 3.575 3.599 1,406,218 -0.16(-4.15%)
Jul 05, 2023 3.726 3.789 3.706 3.755 1,190,419 -0.10(-2.53%)
Jul 03, 2023 3.813 3.867 3.813 3.852 545,361 +0.03(+0.76%)
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 +0.03(+0.82%)
Jun 14, 2023 3.531 3.599 3.497 3.580 1,582,308 +0.08(+2.22%)
Jun 13, 2023 3.541 3.561 3.483 3.502 2,049,573 -0.05(-1.37%)
Jun 12, 2023 3.551 3.561 3.507 3.551 1,152,135 +0.00(+0.00%)
Jun 09, 2023 3.473 3.599 3.473 3.551 3,096,263 +0.10(+2.82%)
Jun 08, 2023 3.454 3.473 3.424 3.454 402,311 +0.02(+0.57%)
Jun 07, 2023 3.512 3.531 3.407 3.434 1,996,257 -0.09(-2.49%)
Jun 06, 2023 3.473 3.541 3.454 3.522 2,688,858 +0.01(+0.28%)
Jun 05, 2023 3.502 3.536 3.478 3.512 791,280 +0.02(+0.56%)
Jun 02, 2023 3.492 3.551 3.473 3.492 1,494,072 +0.13(+3.76%)
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.