Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2015 8.172 8.315 8.135 8.291 1,891,431 +0.19(+2.33%)
Mar 30, 2015 7.925 8.118 7.905 8.102 1,519,369 +0.25(+3.13%)
Mar 27, 2015 7.884 7.958 7.794 7.856 1,369,867 -0.08(-1.03%)
Mar 26, 2015 7.995 8.028 7.852 7.938 1,918,266 -0.07(-0.92%)
Mar 25, 2015 8.176 8.205 7.995 8.012 1,210,092 -0.04(-0.51%)
Mar 24, 2015 8.155 8.184 7.987 8.053 1,007,485 +0.06(+0.72%)
Mar 23, 2015 7.958 8.028 7.889 7.995 1,052,488 +0.11(+1.46%)
Mar 20, 2015 7.749 7.925 7.741 7.880 2,249,198 +0.34(+4.58%)
Mar 19, 2015 7.679 7.737 7.523 7.536 857,125 -0.30(-3.77%)
Mar 18, 2015 7.544 7.868 7.523 7.831 1,140,507 +0.25(+3.30%)
Mar 17, 2015 7.339 7.618 7.339 7.581 866,924 +0.13(+1.71%)
Mar 16, 2015 7.437 7.503 7.396 7.453 953,033 +0.15(+2.02%)
Mar 13, 2015 7.318 7.351 7.178 7.306 1,095,477 -0.23(-3.00%)
Mar 12, 2015 7.679 7.716 7.470 7.531 602,941 +0.05(+0.66%)
Mar 11, 2015 7.425 7.540 7.400 7.482 556,924 -0.02(-0.27%)
Mar 10, 2015 7.519 7.548 7.371 7.503 2,464,189 -0.05(-0.60%)
Mar 09, 2015 7.741 7.761 7.548 7.548 844,275 -0.28(-3.52%)
Mar 06, 2015 7.806 7.880 7.782 7.823 540,334 -0.16(-1.95%)
Mar 05, 2015 7.938 8.003 7.860 7.979 955,952 -0.08(-0.95%)
Mar 04, 2015 8.076 8.341 7.774 8.055 1,188,531 -0.29(-3.42%)
Mar 03, 2015 8.284 8.377 8.280 8.341 691,961 +0.04(+0.44%)
Mar 02, 2015 8.434 8.451 8.218 8.304 613,287 -0.21(-2.49%)
Feb 27, 2015 8.418 8.557 8.349 8.516 1,314,703 +0.22(+2.71%)
Feb 26, 2015 8.316 8.369 8.145 8.292 827,290 +0.00(+0.05%)
Feb 25, 2015 8.149 8.308 8.055 8.288 565,344 -0.05(-0.64%)
Feb 24, 2015 8.104 8.381 8.027 8.341 965,010 +0.21(+2.56%)
Feb 23, 2015 8.202 8.235 8.055 8.133 808,757 -0.00(-0.05%)
Feb 20, 2015 8.076 8.153 8.031 8.137 555,012 -0.10(-1.24%)
Feb 19, 2015 8.149 8.280 8.096 8.239 431,076 -0.07(-0.88%)
Feb 18, 2015 8.353 8.450 8.247 8.312 673,249 -0.03(-0.39%)
Feb 17, 2015 8.271 8.373 8.182 8.345 315,989 +0.07(+0.84%)
Feb 13, 2015 8.214 8.275 8.275 8.275 658,807 +0.02(+0.25%)
Feb 12, 2015 8.112 8.265 8.072 8.255 667,828 +0.36(+4.60%)
Feb 11, 2015 7.864 7.929 7.733 7.892 1,139,048 -0.22(-2.67%)
Feb 10, 2015 8.096 8.125 8.002 8.108 970,215 -0.21(-2.50%)
Feb 09, 2015 8.104 8.373 8.100 8.316 1,524,813 +0.09(+1.14%)
Feb 06, 2015 8.096 8.255 8.088 8.222 1,497,749 -0.09(-1.13%)
Feb 05, 2015 8.055 8.324 8.055 8.316 1,366,520 +0.19(+2.36%)
Feb 04, 2015 8.039 8.194 8.035 8.125 1,337,686 -0.16(-1.97%)
Feb 03, 2015 8.137 8.294 8.096 8.288 1,656,086 +0.08(+0.99%)
Feb 02, 2015 7.978 8.222 7.978 8.206 916,964 +0.22(+2.76%)
Jan 30, 2015 7.896 8.080 7.892 7.986 1,396,979 -0.26(-3.12%)
Jan 29, 2015 8.218 8.259 8.047 8.243 964,024 +0.06(+0.75%)
Jan 28, 2015 8.165 8.296 8.092 8.182 1,931,778 -0.15(-1.86%)
Jan 27, 2015 8.055 8.341 7.974 8.337 1,884,605 +0.15(+1.89%)
Jan 26, 2015 8.202 8.239 8.125 8.182 830,225 -0.07(-0.84%)
Jan 23, 2015 8.357 8.365 8.235 8.251 926,712 -0.08(-0.98%)
Jan 22, 2015 8.402 8.402 8.163 8.333 1,390,249 +0.13(+1.59%)
Jan 21, 2015 8.006 8.288 8.002 8.202 1,181,421 +0.29(+3.61%)
Jan 20, 2015 7.868 7.921 7.815 7.917 741,405 +0.01(+0.10%)
Jan 16, 2015 7.794 7.957 7.778 7.908 927,916 +0.30(+3.91%)
Jan 15, 2015 7.745 7.839 7.611 7.611 673,651 -0.13(-1.74%)
Jan 14, 2015 7.704 7.774 7.598 7.745 905,651 +0.14(+1.88%)
Jan 13, 2015 7.545 7.700 7.505 7.602 845,983 +0.12(+1.64%)
Jan 12, 2015 7.554 7.562 7.407 7.480 1,107,444 -0.22(-2.81%)
Jan 09, 2015 7.594 7.709 7.554 7.696 1,198,469 +0.04(+0.59%)
Jan 08, 2015 7.570 7.745 7.533 7.651 950,240 +0.00(+0.00%)
Jan 07, 2015 7.700 7.725 7.570 7.651 1,311,748 +0.20(+2.74%)
Jan 06, 2015 7.423 7.476 7.374 7.447 1,772,710 +0.07(+0.94%)
Jan 05, 2015 7.484 7.505 7.378 7.378 1,323,799 -0.23(-3.05%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.