Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

5.310 +0.150 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2006 1.443 1.497 1.429 1.496 812,656 +0.07(+5.02%)
Apr 27, 2006 1.424 1.437 1.410 1.425 502,625 -0.01(-0.53%)
Apr 26, 2006 1.410 1.432 1.406 1.432 462,697 +0.02(+1.63%)
Apr 25, 2006 1.414 1.439 1.402 1.409 301,810 -0.02(-1.55%)
Apr 24, 2006 1.495 1.511 1.431 1.431 422,769 -0.06(-3.94%)
Apr 21, 2006 1.511 1.524 1.490 1.490 348,784 -0.01(-0.51%)
Apr 20, 2006 1.503 1.514 1.452 1.498 558,994 +0.00(+0.00%)
Apr 19, 2006 1.497 1.503 1.472 1.498 445,081 +0.01(+0.63%)
Apr 18, 2006 1.510 1.510 1.465 1.488 421,594 -0.01(-0.96%)
Apr 17, 2006 1.511 1.511 1.500 1.503 172,630 -0.01(-0.51%)
Apr 13, 2006 1.494 1.524 1.494 1.511 355,830 +0.02(+1.08%)
Apr 12, 2006 1.462 1.496 1.462 1.494 392,235 +0.03(+2.21%)
Apr 11, 2006 1.487 1.518 1.462 1.462 679,953 -0.04(-2.94%)
Apr 10, 2006 1.482 1.524 1.482 1.506 659,989 +0.03(+2.02%)
Apr 07, 2006 1.490 1.520 1.450 1.477 636,502 -0.00(-0.29%)
Apr 06, 2006 1.511 1.511 1.465 1.481 386,363 -0.03(-2.03%)
Apr 05, 2006 1.494 1.533 1.494 1.511 1,551,327 +0.02(+1.25%)
Apr 04, 2006 1.518 1.523 1.473 1.493 402,804 +0.02(+1.62%)
Apr 03, 2006 1.511 1.511 1.452 1.469 616,538 -0.04(-2.87%)
Mar 31, 2006 1.537 1.544 1.488 1.512 227,825 -0.02(-1.33%)
Mar 30, 2006 1.504 1.541 1.504 1.533 1,238,948 +0.03(+2.10%)
Mar 29, 2006 1.477 1.506 1.477 1.501 239,569 +0.01(+0.74%)
Mar 28, 2006 1.528 1.532 1.475 1.490 263,056 -0.05(-3.05%)
Mar 27, 2006 1.471 1.564 1.469 1.537 799,738 +0.07(+4.88%)
Mar 24, 2006 1.475 1.483 1.402 1.465 757,461 -0.01(-0.58%)
Mar 23, 2006 1.505 1.512 1.474 1.474 1,269,481 -0.03(-1.93%)
Mar 22, 2006 1.512 1.516 1.491 1.503 640,025 -0.01(-0.62%)
Mar 21, 2006 1.506 1.517 1.488 1.512 2,203,096 +0.00(+0.11%)
Mar 20, 2006 1.508 1.523 1.499 1.511 1,036,958 +0.01(+0.57%)
Mar 17, 2006 1.487 1.506 1.480 1.502 681,127 +0.02(+1.44%)
Mar 16, 2006 1.469 1.486 1.456 1.481 507,322 +0.02(+1.05%)
Mar 15, 2006 1.460 1.465 1.440 1.465 455,651 +0.01(+1.00%)
Mar 14, 2006 1.442 1.454 1.431 1.451 1,000,553 +0.01(+0.53%)
Mar 13, 2006 1.447 1.450 1.435 1.443 1,608,871 +0.01(+0.41%)
Mar 10, 2006 1.422 1.440 1.422 1.437 621,235 +0.01(+0.66%)
Mar 09, 2006 1.414 1.439 1.414 1.428 1,207,240 +0.01(+0.42%)
Mar 08, 2006 1.448 1.448 1.419 1.422 872,548 -0.03(-1.76%)
Mar 07, 2006 1.435 1.448 1.415 1.448 1,591,255 +0.01(+0.77%)
Mar 06, 2006 1.455 1.460 1.431 1.437 218,430 -0.01(-0.76%)
Mar 03, 2006 1.448 1.454 1.440 1.448 640,025 -0.00(-0.24%)
Mar 02, 2006 1.438 1.460 1.435 1.451 2,629,388 +0.01(+0.83%)
Mar 01, 2006 1.429 1.439 1.422 1.439 2,670,491 +0.01(+0.71%)
Feb 28, 2006 1.422 1.432 1.410 1.429 119,784 +0.01(+0.48%)
Feb 27, 2006 1.392 1.422 1.392 1.422 217,256 +0.04(+3.02%)
Feb 24, 2006 1.375 1.403 1.375 1.380 386,363 +0.01(+0.87%)
Feb 23, 2006 1.439 1.439 1.354 1.368 4,358,044 -0.08(-5.47%)
Feb 22, 2006 1.449 1.461 1.442 1.448 873,722 -0.00(-0.06%)
Feb 21, 2006 1.469 1.469 1.435 1.448 1,573,640 -0.03(-2.35%)
Feb 17, 2006 1.429 1.490 1.420 1.483 692,871 +0.05(+3.81%)
Feb 16, 2006 1.337 1.436 1.337 1.429 1,337,594 +0.09(+6.40%)
Feb 15, 2006 1.295 1.345 1.293 1.343 573,086 +0.03(+2.01%)
Feb 14, 2006 1.286 1.321 1.277 1.316 1,404,532 +0.03(+2.25%)
Feb 13, 2006 1.281 1.299 1.277 1.288 2,161,993 +0.01(+0.53%)
Feb 10, 2006 1.279 1.297 1.265 1.281 932,440 +0.01(+0.80%)
Feb 09, 2006 1.269 1.288 1.260 1.270 2,015,199 -0.01(-0.53%)
Feb 08, 2006 1.265 1.289 1.265 1.277 638,851 +0.01(+0.76%)
Feb 07, 2006 1.267 1.299 1.252 1.268 1,706,342 -0.05(-3.65%)
Feb 06, 2006 1.328 1.328 1.300 1.316 694,045 +0.02(+1.38%)
Feb 03, 2006 1.294 1.328 1.277 1.298 2,183,132 +0.00(+0.20%)
Feb 02, 2006 1.307 1.308 1.287 1.295 679,953 -0.01(-0.59%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.