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 )

3.850 -0.220 (-5.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2012 9.044 9.072 8.854 8.949 1,811,121 -0.00(-0.04%)
Apr 27, 2012 8.985 9.068 8.953 8.953 2,479,185 +0.03(+0.31%)
Apr 26, 2012 8.783 8.933 8.783 8.925 1,663,501 +0.01(+0.09%)
Apr 25, 2012 8.894 8.957 8.858 8.917 956,501 +0.11(+1.26%)
Apr 24, 2012 9.060 9.083 8.771 8.807 901,342 -0.14(-1.55%)
Apr 23, 2012 8.862 8.993 8.819 8.945 1,490,942 -0.04(-0.40%)
Apr 20, 2012 8.993 9.000 8.921 8.981 1,816,247 +0.04(+0.40%)
Apr 19, 2012 8.989 9.008 8.862 8.945 707,005 -0.04(-0.40%)
Apr 18, 2012 8.775 8.993 8.744 8.981 2,698,044 +0.18(+2.02%)
Apr 17, 2012 8.732 8.850 8.728 8.803 1,524,038 +0.11(+1.23%)
Apr 16, 2012 8.712 8.748 8.613 8.696 1,425,965 +0.02(+0.18%)
Apr 13, 2012 8.732 8.763 8.672 8.680 560,337 -0.05(-0.54%)
Apr 12, 2012 8.696 8.811 8.676 8.728 1,038,772 +0.12(+1.38%)
Apr 11, 2012 8.621 8.676 8.585 8.609 889,328 +0.04(+0.41%)
Apr 10, 2012 8.629 8.672 8.514 8.574 1,368,168 -0.10(-1.14%)
Apr 09, 2012 8.657 8.744 8.613 8.672 707,820 -0.09(-1.08%)
Apr 05, 2012 8.740 8.775 8.672 8.767 613,097 -0.02(-0.18%)
Apr 04, 2012 8.823 8.834 8.716 8.783 4,352,339 -0.07(-0.80%)
Apr 03, 2012 8.751 8.874 8.736 8.854 1,677,302 +0.17(+2.00%)
Apr 02, 2012 8.597 8.712 8.530 8.680 3,119,322 +0.11(+1.24%)
Mar 30, 2012 8.688 8.707 8.546 8.574 1,846,388 -0.06(-0.73%)
Mar 29, 2012 8.649 8.684 8.558 8.637 2,459,910 -0.08(-0.86%)
Mar 28, 2012 8.771 8.783 8.629 8.712 1,351,868 -0.02(-0.23%)
Mar 27, 2012 8.724 8.763 8.696 8.732 2,164,232 +0.00(+0.00%)
Mar 26, 2012 8.700 8.751 8.641 8.732 1,551,461 +0.04(+0.41%)
Mar 23, 2012 8.720 8.767 8.621 8.696 4,076,716 +0.02(+0.18%)
Mar 22, 2012 8.779 8.783 8.633 8.680 1,498,334 -0.11(-1.26%)
Mar 21, 2012 8.629 8.838 8.566 8.791 4,978,501 +0.23(+2.73%)
Mar 20, 2012 8.613 8.661 8.522 8.558 634,153 -0.16(-1.86%)
Mar 19, 2012 8.708 8.803 8.696 8.720 492,938 -0.05(-0.54%)
Mar 16, 2012 8.827 8.850 8.755 8.767 414,758 -0.07(-0.76%)
Mar 15, 2012 8.854 8.878 8.755 8.834 910,427 +0.02(+0.27%)
Mar 14, 2012 8.953 9.004 8.751 8.811 614,536 -0.12(-1.37%)
Mar 13, 2012 8.672 8.965 8.609 8.933 1,201,789 +0.22(+2.54%)
Mar 12, 2012 8.672 8.716 8.578 8.712 708,913 -0.07(-0.77%)
Mar 09, 2012 8.854 8.862 8.744 8.779 459,446 -0.13(-1.42%)
Mar 08, 2012 8.838 8.957 8.831 8.906 466,301 +0.16(+1.81%)
Mar 07, 2012 8.676 8.815 8.637 8.748 598,110 +0.05(+0.55%)
Mar 06, 2012 8.755 8.775 8.649 8.700 642,400 -0.27(-3.04%)
Mar 05, 2012 8.854 8.985 8.740 8.973 1,005,104 -0.01(-0.13%)
Mar 02, 2012 9.166 9.234 8.850 8.985 1,446,517 -0.20(-2.19%)
Mar 01, 2012 9.024 9.198 8.925 9.186 1,094,818 +0.32(+3.66%)
Feb 29, 2012 8.941 8.989 8.823 8.862 1,175,701 -0.12(-1.32%)
Feb 28, 2012 8.870 9.000 8.807 8.981 1,195,003 +0.17(+1.88%)
Feb 27, 2012 8.819 8.854 8.700 8.815 1,038,091 -0.09(-1.02%)
Feb 24, 2012 8.751 8.914 8.684 8.906 1,327,624 +0.22(+2.50%)
Feb 23, 2012 8.882 8.882 8.637 8.688 946,262 -0.10(-1.18%)
Feb 22, 2012 8.532 8.833 8.489 8.792 1,181,541 +0.26(+3.04%)
Feb 21, 2012 8.638 8.638 8.474 8.532 561,995 -0.04(-0.46%)
Feb 17, 2012 8.470 8.624 8.454 8.572 753,067 +0.16(+1.87%)
Feb 16, 2012 8.203 8.430 8.185 8.415 806,733 +0.26(+3.18%)
Feb 15, 2012 8.187 8.195 8.077 8.155 850,674 +0.05(+0.68%)
Feb 14, 2012 8.175 8.289 8.049 8.101 1,137,750 -0.11(-1.34%)
Feb 13, 2012 8.246 8.273 8.128 8.210 1,494,224 +0.07(+0.82%)
Feb 10, 2012 8.159 8.202 8.108 8.144 1,594,813 -0.13(-1.61%)
Feb 09, 2012 8.250 8.332 8.226 8.277 936,760 +0.05(+0.57%)
Feb 08, 2012 8.289 8.368 8.159 8.230 578,959 -0.07(-0.90%)
Feb 07, 2012 8.163 8.320 8.140 8.305 503,743 +0.08(+1.00%)
Feb 06, 2012 8.265 8.313 8.163 8.222 667,081 -0.06(-0.76%)
Feb 03, 2012 8.352 8.434 8.254 8.285 832,070 +0.06(+0.76%)
Feb 02, 2012 8.214 8.301 8.195 8.222 2,064,478 +0.11(+1.40%)
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.