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 (%)
Jun 30, 2006 1.505 1.517 1.503 1.504 467,371 +0.00(+0.19%)
Jun 29, 2006 1.489 1.509 1.482 1.502 1,161,633 +0.01(+0.64%)
Jun 28, 2006 1.482 1.495 1.464 1.492 353,404 +0.02(+1.50%)
Jun 27, 2006 1.449 1.478 1.446 1.470 171,474 -0.01(-0.77%)
Jun 26, 2006 1.494 1.494 1.437 1.481 449,597 -0.01(-0.71%)
Jun 23, 2006 1.482 1.493 1.476 1.492 106,648 -0.00(-0.13%)
Jun 22, 2006 1.488 1.503 1.478 1.494 209,114 +0.01(+0.39%)
Jun 21, 2006 1.491 1.494 1.484 1.488 124,423 -0.00(-0.06%)
Jun 20, 2006 1.487 1.502 1.486 1.489 201,795 -0.01(-0.51%)
Jun 19, 2006 1.493 1.507 1.473 1.497 464,235 +0.02(+1.56%)
Jun 16, 2006 1.400 1.483 1.400 1.474 336,675 +0.05(+3.63%)
Jun 15, 2006 1.397 1.430 1.390 1.422 325,173 +0.02(+1.64%)
Jun 14, 2006 1.387 1.459 1.386 1.399 318,900 +0.01(+0.90%)
Jun 13, 2006 1.411 1.434 1.377 1.387 277,077 -0.02(-1.16%)
Jun 12, 2006 1.479 1.481 1.401 1.403 247,801 -0.07(-4.99%)
Jun 09, 2006 1.486 1.511 1.464 1.477 211,206 -0.01(-0.45%)
Jun 08, 2006 1.487 1.489 1.441 1.483 627,344 -0.01(-0.58%)
Jun 07, 2006 1.463 1.523 1.437 1.492 301,125 +0.03(+2.16%)
Jun 06, 2006 1.437 1.487 1.436 1.460 337,720 +0.02(+1.46%)
Jun 05, 2006 1.478 1.498 1.436 1.439 204,932 -0.03(-2.08%)
Jun 02, 2006 1.488 1.555 1.460 1.470 415,093 -0.02(-1.09%)
Jun 01, 2006 1.460 1.496 1.436 1.486 246,755 +0.03(+1.90%)
May 31, 2006 1.439 1.498 1.433 1.459 544,744 +0.03(+1.80%)
May 30, 2006 1.521 1.521 1.418 1.433 1,229,595 -0.11(-7.01%)
May 26, 2006 1.511 1.569 1.504 1.541 330,401 +0.03(+1.96%)
May 25, 2006 1.447 1.511 1.439 1.511 675,441 +0.06(+4.43%)
May 24, 2006 1.482 1.485 1.417 1.447 211,206 -0.04(-2.83%)
May 23, 2006 1.458 1.510 1.458 1.489 488,283 +0.05(+3.39%)
May 22, 2006 1.503 1.507 1.394 1.440 1,057,076 -0.14(-8.89%)
May 19, 2006 1.629 1.629 1.559 1.581 774,770 -0.05(-2.94%)
May 18, 2006 1.657 1.671 1.583 1.629 698,443 -0.04(-2.24%)
May 17, 2006 1.737 1.737 1.647 1.666 1,264,099 -0.09(-5.02%)
May 16, 2006 1.750 1.765 1.736 1.754 1,583,000 +0.01(+0.71%)
May 15, 2006 1.750 1.756 1.722 1.742 1,256,780 -0.02(-1.19%)
May 12, 2006 1.791 1.791 1.734 1.763 713,081 -0.03(-1.60%)
May 11, 2006 1.769 1.810 1.748 1.791 1,025,708 +0.03(+1.90%)
May 10, 2006 1.772 1.772 1.729 1.758 399,409 -0.01(-0.38%)
May 09, 2006 1.810 1.828 1.746 1.765 212,251 -0.05(-2.74%)
May 08, 2006 1.745 1.845 1.745 1.814 583,430 +0.07(+4.23%)
May 05, 2006 1.721 1.744 1.710 1.741 581,339 +0.03(+1.62%)
May 04, 2006 1.698 1.714 1.685 1.713 441,232 +0.03(+1.53%)
May 03, 2006 1.688 1.688 1.675 1.687 220,616 -0.01(-0.34%)
May 02, 2006 1.698 1.702 1.655 1.693 985,976 -0.03(-1.61%)
May 01, 2006 1.680 1.724 1.664 1.721 221,661 +0.04(+2.39%)
Apr 28, 2006 1.621 1.681 1.605 1.680 723,537 +0.08(+5.02%)
Apr 27, 2006 1.599 1.614 1.584 1.600 447,505 -0.01(-0.53%)
Apr 26, 2006 1.584 1.609 1.579 1.609 411,956 +0.03(+1.63%)
Apr 25, 2006 1.588 1.616 1.574 1.583 268,712 -0.02(-1.55%)
Apr 24, 2006 1.679 1.698 1.607 1.608 376,406 -0.07(-3.94%)
Apr 21, 2006 1.698 1.712 1.674 1.674 310,535 -0.01(-0.51%)
Apr 20, 2006 1.688 1.700 1.631 1.682 497,693 +0.00(+0.00%)
Apr 19, 2006 1.681 1.688 1.654 1.682 396,272 +0.01(+0.63%)
Apr 18, 2006 1.696 1.696 1.645 1.672 375,361 -0.02(-0.96%)
Apr 17, 2006 1.698 1.698 1.684 1.688 153,699 -0.01(-0.51%)
Apr 13, 2006 1.679 1.712 1.679 1.697 316,809 +0.02(+1.08%)
Apr 12, 2006 1.642 1.680 1.642 1.679 349,221 +0.04(+2.21%)
Apr 11, 2006 1.670 1.705 1.642 1.642 605,387 -0.05(-2.94%)
Apr 10, 2006 1.664 1.712 1.664 1.692 587,612 +0.03(+2.02%)
Apr 07, 2006 1.674 1.707 1.629 1.658 566,701 -0.00(-0.29%)
Apr 06, 2006 1.698 1.698 1.645 1.663 343,994 -0.03(-2.03%)
Apr 05, 2006 1.679 1.722 1.679 1.698 1,381,204 +0.02(+1.25%)
Apr 04, 2006 1.705 1.710 1.655 1.677 358,632 +0.03(+1.62%)
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.