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: 7:00 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 (%)
Dec 31, 2007 3.376 3.404 3.297 3.313 199,704 -0.05(-1.48%)
Dec 28, 2007 3.353 3.374 3.280 3.363 464,433 +0.01(+0.43%)
Dec 27, 2007 3.348 3.379 3.342 3.348 95,147 +0.01(+0.17%)
Dec 26, 2007 3.340 3.363 3.275 3.343 258,256 -0.04(-1.30%)
Dec 24, 2007 3.276 3.424 3.276 3.387 77,372 +0.12(+3.54%)
Dec 21, 2007 3.156 3.315 3.154 3.271 557,291 +0.16(+5.17%)
Dec 20, 2007 3.196 3.223 3.109 3.110 828,095 -0.09(-2.78%)
Dec 19, 2007 3.252 3.273 3.168 3.199 670,213 -0.04(-1.27%)
Dec 18, 2007 3.178 3.405 3.156 3.240 609,204 +0.04(+1.35%)
Dec 17, 2007 3.235 3.252 3.172 3.197 251,282 -0.15(-4.38%)
Dec 14, 2007 3.383 3.394 3.330 3.344 200,750 -0.10(-2.97%)
Dec 13, 2007 3.473 3.473 3.342 3.446 238,391 -0.02(-0.58%)
Dec 12, 2007 3.585 3.599 3.447 3.466 1,224,367 +0.02(+0.67%)
Dec 11, 2007 3.590 3.593 3.443 3.443 285,441 -0.12(-3.36%)
Dec 10, 2007 3.490 3.599 3.490 3.563 247,801 +0.08(+2.19%)
Dec 07, 2007 3.481 3.523 3.454 3.486 317,854 -0.02(-0.44%)
Dec 06, 2007 3.445 3.501 3.417 3.501 339,811 +0.05(+1.41%)
Dec 05, 2007 3.319 3.469 3.317 3.453 439,141 +0.18(+5.56%)
Dec 04, 2007 3.324 3.337 3.244 3.271 325,173 -0.10(-2.95%)
Dec 03, 2007 3.400 3.400 3.325 3.370 195,522 -0.03(-0.79%)
Nov 30, 2007 3.280 3.448 3.275 3.397 486,192 +0.13(+4.04%)
Nov 29, 2007 3.261 3.300 3.248 3.265 304,262 -0.02(-0.76%)
Nov 28, 2007 3.206 3.299 3.206 3.290 406,728 +0.08(+2.63%)
Nov 27, 2007 3.233 3.234 3.171 3.206 387,908 -0.04(-1.15%)
Nov 26, 2007 3.324 3.340 3.221 3.243 209,114 -0.10(-3.09%)
Nov 23, 2007 3.395 3.395 3.346 3.346 138,015 -0.02(-0.74%)
Nov 21, 2007 3.434 3.462 3.334 3.371 730,856 -0.02(-0.56%)
Nov 20, 2007 3.497 3.568 3.377 3.390 814,502 -0.12(-3.30%)
Nov 19, 2007 3.648 3.666 3.506 3.506 342,948 -0.15(-4.08%)
Nov 16, 2007 3.574 3.657 3.563 3.655 216,433 +0.15(+4.14%)
Nov 15, 2007 3.515 3.563 3.484 3.510 219,570 -0.05(-1.50%)
Nov 14, 2007 3.583 3.646 3.564 3.564 294,852 +0.02(+0.51%)
Nov 13, 2007 3.476 3.548 3.450 3.545 293,283 +0.07(+1.96%)
Nov 12, 2007 3.497 3.575 3.477 3.477 363,859 -0.06(-1.79%)
Nov 09, 2007 3.595 3.644 3.532 3.541 751,768 -0.13(-3.59%)
Nov 08, 2007 3.625 3.697 3.625 3.673 217,479 +0.02(+0.52%)
Nov 07, 2007 3.732 3.741 3.646 3.653 266,360 -0.08(-2.05%)
Nov 06, 2007 3.671 3.741 3.567 3.730 939,971 +0.03(+0.80%)
Nov 05, 2007 3.730 3.796 3.688 3.700 433,913 -0.04(-1.07%)
Nov 02, 2007 3.730 3.762 3.688 3.741 116,058 +0.01(+0.28%)
Nov 01, 2007 3.778 3.802 3.690 3.730 420,321 -0.14(-3.70%)
Oct 31, 2007 3.921 3.970 3.845 3.873 493,511 -0.03(-0.86%)
Oct 30, 2007 3.888 3.941 3.877 3.907 366,996 +0.01(+0.32%)
Oct 29, 2007 3.944 3.954 3.895 3.895 250,937 -0.04(-1.09%)
Oct 26, 2007 3.899 3.982 3.875 3.938 414,047 +0.07(+1.83%)
Oct 25, 2007 3.827 3.873 3.827 3.867 273,940 +0.05(+1.20%)
Oct 24, 2007 3.826 3.867 3.803 3.821 255,120 -0.04(-0.99%)
Oct 23, 2007 3.833 3.889 3.829 3.859 165,200 +0.04(+1.13%)
Oct 22, 2007 3.805 3.854 3.791 3.816 240,482 +0.02(+0.43%)
Oct 19, 2007 3.902 3.937 3.800 3.800 356,540 -0.10(-2.46%)
Oct 18, 2007 3.883 3.938 3.855 3.895 427,640 -0.01(-0.17%)
Oct 17, 2007 3.902 3.926 3.873 3.902 238,391 +0.00(+0.00%)
Oct 16, 2007 3.921 3.921 3.790 3.902 1,028,845 -0.04(-1.12%)
Oct 15, 2007 3.979 3.991 3.921 3.946 402,546 -0.02(-0.55%)
Oct 12, 2007 3.921 4.015 3.921 3.968 123,377 +0.05(+1.29%)
Oct 11, 2007 3.993 4.026 3.907 3.917 245,710 -0.04(-1.13%)
Oct 10, 2007 3.988 3.994 3.933 3.962 231,072 -0.03(-0.70%)
Oct 09, 2007 3.969 4.011 3.969 3.990 445,414 +0.08(+2.15%)
Oct 08, 2007 3.883 3.906 3.860 3.906 198,659 +0.00(+0.05%)
Oct 05, 2007 3.725 3.905 3.725 3.904 297,988 +0.21(+5.56%)
Oct 04, 2007 3.653 3.745 3.634 3.698 469,463 +0.06(+1.74%)
Oct 03, 2007 3.754 3.766 3.635 3.635 308,444 -0.11(-2.94%)
Oct 02, 2007 3.826 3.826 3.745 3.745 988,068 -0.12(-3.07%)
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.