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 (%)
Aug 31, 2016 9.646 9.663 9.472 9.575 1,777,378 -0.07(-0.69%)
Aug 30, 2016 9.663 9.742 9.587 9.642 1,147,450 -0.11(-1.11%)
Aug 29, 2016 9.441 9.767 9.441 9.750 1,869,551 +0.28(+3.00%)
Aug 26, 2016 9.650 9.788 9.387 9.466 3,472,669 -0.13(-1.35%)
Aug 25, 2016 9.750 9.759 9.579 9.596 1,772,816 -0.13(-1.29%)
Aug 24, 2016 9.696 9.809 9.646 9.721 1,856,653 -0.08(-0.81%)
Aug 23, 2016 9.917 9.972 9.792 9.800 1,557,844 -0.00(-0.04%)
Aug 22, 2016 9.951 9.951 9.775 9.805 936,026 -0.19(-1.88%)
Aug 19, 2016 9.884 10.02 9.850 9.993 1,126,818 -0.01(-0.08%)
Aug 18, 2016 10.16 10.18 9.926 10.00 1,154,558 -0.17(-1.69%)
Aug 17, 2016 10.04 10.18 9.886 10.17 2,106,628 +0.05(+0.45%)
Aug 16, 2016 10.01 10.17 9.961 10.13 1,663,013 +0.11(+1.12%)
Aug 15, 2016 9.882 10.06 9.845 10.02 1,378,244 +0.25(+2.60%)
Aug 12, 2016 9.857 9.920 9.691 9.762 1,276,317 -0.14(-1.43%)
Aug 11, 2016 9.783 9.924 9.708 9.903 1,300,624 +0.34(+3.52%)
Aug 10, 2016 9.712 9.745 9.483 9.566 1,303,490 -0.14(-1.46%)
Aug 09, 2016 9.666 9.741 9.620 9.708 1,702,455 +0.05(+0.56%)
Aug 08, 2016 9.512 9.654 9.508 9.654 1,145,618 +0.17(+1.80%)
Aug 05, 2016 9.438 9.525 9.325 9.483 1,755,317 +0.14(+1.51%)
Aug 04, 2016 9.226 9.413 9.205 9.342 1,397,466 +0.21(+2.27%)
Aug 03, 2016 9.055 9.143 9.001 9.134 1,373,579 +0.01(+0.14%)
Aug 02, 2016 9.201 9.267 8.981 9.122 1,275,054 -0.08(-0.86%)
Aug 01, 2016 9.234 9.255 9.163 9.201 939,969 -0.26(-2.77%)
Jul 29, 2016 9.375 9.471 9.230 9.463 1,240,321 +0.22(+2.38%)
Jul 28, 2016 9.280 9.280 9.122 9.242 744,645 -0.02(-0.27%)
Jul 27, 2016 9.197 9.309 9.163 9.267 920,030 +0.06(+0.68%)
Jul 26, 2016 9.126 9.242 9.118 9.205 917,925 +0.05(+0.59%)
Jul 25, 2016 9.230 9.238 9.076 9.151 893,113 -0.15(-1.65%)
Jul 22, 2016 9.226 9.334 9.180 9.305 992,441 +0.12(+1.27%)
Jul 21, 2016 9.259 9.334 9.143 9.188 723,087 -0.11(-1.21%)
Jul 20, 2016 9.226 9.321 9.159 9.300 1,357,569 +0.08(+0.90%)
Jul 19, 2016 9.118 9.217 9.080 9.217 1,205,533 +0.03(+0.36%)
Jul 18, 2016 8.993 9.188 8.972 9.184 995,991 +0.10(+1.05%)
Jul 15, 2016 8.976 9.109 8.947 9.089 1,137,047 +0.00(+0.00%)
Jul 14, 2016 9.068 9.180 9.022 9.089 1,368,419 +0.24(+2.72%)
Jul 13, 2016 8.893 8.918 8.681 8.848 1,321,701 -0.12(-1.30%)
Jul 12, 2016 9.068 9.105 8.918 8.964 1,098,132 +0.04(+0.47%)
Jul 11, 2016 8.947 8.993 8.864 8.922 1,723,179 +0.02(+0.23%)
Jul 08, 2016 8.852 8.935 8.569 8.902 1,391,790 +0.33(+3.88%)
Jul 07, 2016 8.652 8.785 8.540 8.569 2,722,428 -0.03(-0.34%)
Jul 06, 2016 8.685 8.690 8.544 8.598 1,570,202 -0.12(-1.34%)
Jul 05, 2016 8.698 8.773 8.627 8.715 1,808,885 -0.26(-2.87%)
Jul 01, 2016 9.105 8.972 8.972 8.972 1,809,794 -0.17(-1.91%)
Jun 30, 2016 9.072 9.201 8.997 9.147 2,021,640 +0.10(+1.06%)
Jun 29, 2016 8.956 9.113 8.947 9.051 1,569,131 +0.23(+2.64%)
Jun 28, 2016 8.752 8.839 8.681 8.818 1,690,417 +0.24(+2.81%)
Jun 27, 2016 8.685 8.694 8.465 8.577 1,978,071 -0.10(-1.20%)
Jun 24, 2016 8.648 8.814 8.636 8.681 1,262,322 -0.31(-3.42%)
Jun 23, 2016 8.848 9.026 8.773 8.989 1,104,788 +0.27(+3.05%)
Jun 22, 2016 8.872 8.897 8.721 8.723 1,293,369 -0.17(-1.87%)
Jun 21, 2016 8.860 8.956 8.723 8.889 1,518,944 +0.15(+1.71%)
Jun 20, 2016 8.698 8.823 8.677 8.739 1,347,744 +0.18(+2.09%)
Jun 17, 2016 8.478 8.607 8.386 8.561 2,407,320 +0.19(+2.23%)
Jun 16, 2016 8.232 8.390 8.133 8.374 1,361,913 +0.06(+0.70%)
Jun 15, 2016 8.141 8.397 8.120 8.316 1,884,722 +0.22(+2.77%)
Jun 14, 2016 8.224 8.272 8.023 8.091 1,882,523 -0.17(-2.11%)
Jun 13, 2016 8.216 8.307 8.149 8.266 1,815,004 +0.31(+3.86%)
Jun 10, 2016 8.033 8.050 7.950 7.958 1,003,595 -0.20(-2.49%)
Jun 09, 2016 8.291 8.316 8.129 8.162 1,110,291 -0.15(-1.80%)
Jun 08, 2016 8.395 8.424 8.270 8.311 1,123,326 +0.13(+1.63%)
Jun 07, 2016 8.166 8.203 8.112 8.178 1,091,709 -0.02(-0.25%)
Jun 06, 2016 8.220 8.262 8.124 8.199 1,022,349 +0.03(+0.36%)
Jun 03, 2016 8.154 8.174 8.087 8.170 1,016,033 +0.16(+1.97%)
Jun 02, 2016 7.912 8.012 7.888 8.012 1,503,525 +0.09(+1.15%)
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.