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 (%)
Sep 28, 2012 8.919 8.958 8.783 8.867 3,392,996 -0.05(-0.58%)
Sep 27, 2012 8.926 8.950 8.831 8.919 1,177,687 +0.02(+0.27%)
Sep 26, 2012 8.756 8.919 8.724 8.895 6,583,700 +0.08(+0.86%)
Sep 25, 2012 8.930 8.966 8.811 8.819 1,129,086 -0.06(-0.72%)
Sep 24, 2012 8.942 8.950 8.831 8.883 3,347,915 -0.05(-0.53%)
Sep 21, 2012 9.006 9.014 8.930 8.930 1,697,821 -0.01(-0.13%)
Sep 20, 2012 9.034 9.050 8.934 8.942 3,064,130 -0.15(-1.70%)
Sep 19, 2012 9.137 9.185 8.938 9.097 3,616,289 +0.29(+3.25%)
Sep 18, 2012 8.839 8.859 8.767 8.811 1,994,886 +0.02(+0.23%)
Sep 17, 2012 8.795 8.867 8.775 8.791 1,122,036 -0.15(-1.73%)
Sep 14, 2012 9.022 9.217 8.887 8.946 2,527,837 -0.19(-2.09%)
Sep 13, 2012 8.986 9.173 8.942 9.137 1,191,066 +0.12(+1.28%)
Sep 12, 2012 8.978 9.046 8.934 9.022 2,511,130 +0.17(+1.89%)
Sep 11, 2012 8.839 8.907 8.815 8.855 1,258,236 +0.04(+0.45%)
Sep 10, 2012 8.752 8.891 8.736 8.815 1,484,004 -0.10(-1.07%)
Sep 07, 2012 8.954 9.014 8.859 8.911 1,118,828 +0.10(+1.08%)
Sep 06, 2012 8.720 8.835 8.700 8.815 725,604 +0.08(+0.86%)
Sep 05, 2012 8.783 8.815 8.660 8.740 699,716 -0.00(-0.05%)
Sep 04, 2012 8.664 8.879 8.605 8.744 1,974,201 +0.05(+0.55%)
Aug 31, 2012 8.712 8.724 8.593 8.696 1,860,546 +0.04(+0.41%)
Aug 30, 2012 8.545 8.660 8.493 8.660 1,075,118 +0.06(+0.65%)
Aug 29, 2012 8.684 8.692 8.529 8.605 779,905 -0.15(-1.68%)
Aug 27, 2012 8.748 8.791 8.704 8.752 595,473 -0.01(-0.09%)
Aug 24, 2012 8.545 8.799 8.525 8.760 900,583 +0.20(+2.37%)
Aug 23, 2012 8.652 8.652 8.513 8.557 743,522 -0.13(-1.51%)
Aug 22, 2012 8.549 8.728 8.521 8.688 751,837 +0.10(+1.20%)
Aug 21, 2012 8.771 8.823 8.549 8.585 977,827 -0.14(-1.64%)
Aug 20, 2012 8.724 8.795 8.660 8.728 878,602 -0.12(-1.30%)
Aug 17, 2012 8.819 8.871 8.732 8.843 967,219 -0.00(-0.04%)
Aug 16, 2012 9.125 9.149 8.783 8.847 1,221,327 -0.13(-1.42%)
Aug 15, 2012 9.030 9.081 8.883 8.974 851,063 -0.06(-0.66%)
Aug 14, 2012 9.141 9.181 8.990 9.034 1,023,555 -0.01(-0.13%)
Aug 13, 2012 9.097 9.128 8.970 9.046 982,812 -0.05(-0.57%)
Aug 10, 2012 9.054 9.169 9.026 9.097 1,513,033 +0.04(+0.39%)
Aug 09, 2012 9.070 9.097 9.026 9.062 562,892 +0.01(+0.06%)
Aug 08, 2012 9.198 9.206 9.032 9.056 982,664 -0.14(-1.50%)
Aug 07, 2012 9.499 9.585 9.186 9.194 1,309,556 -0.25(-2.68%)
Aug 06, 2012 9.384 9.495 9.329 9.447 865,286 +0.01(+0.13%)
Aug 03, 2012 9.451 9.502 9.336 9.435 1,027,405 +0.19(+2.10%)
Aug 02, 2012 9.226 9.372 9.166 9.242 1,326,086 +0.14(+1.52%)
Aug 01, 2012 9.297 9.305 9.016 9.103 1,716,785 -0.15(-1.62%)
Jul 31, 2012 9.443 9.451 9.230 9.253 1,924,057 -0.24(-2.54%)
Jul 30, 2012 9.360 9.502 9.198 9.495 809,665 +0.13(+1.35%)
Jul 27, 2012 9.052 9.447 9.036 9.368 1,550,905 +0.40(+4.45%)
Jul 26, 2012 8.973 9.032 8.890 8.969 931,652 +0.13(+1.52%)
Jul 25, 2012 8.957 8.985 8.744 8.834 708,705 -0.04(-0.49%)
Jul 24, 2012 8.866 8.882 8.720 8.878 521,020 -0.00(-0.04%)
Jul 23, 2012 8.866 8.921 8.728 8.882 536,814 -0.16(-1.75%)
Jul 20, 2012 9.048 9.103 8.989 9.040 927,787 -0.06(-0.65%)
Jul 19, 2012 9.123 9.123 9.032 9.099 326,170 +0.00(+0.00%)
Jul 18, 2012 9.036 9.115 9.036 9.099 349,090 -0.01(-0.09%)
Jul 17, 2012 9.099 9.155 8.945 9.107 464,675 +0.03(+0.30%)
Jul 16, 2012 9.186 9.261 9.020 9.080 563,175 -0.10(-1.08%)
Jul 13, 2012 9.076 9.250 9.044 9.178 378,136 +0.13(+1.40%)
Jul 12, 2012 8.795 9.087 8.783 9.052 810,474 +0.14(+1.55%)
Jul 11, 2012 8.767 8.973 8.748 8.914 694,624 +0.13(+1.49%)
Jul 10, 2012 9.008 9.032 8.732 8.783 561,665 -0.19(-2.16%)
Jul 09, 2012 8.993 9.028 8.937 8.977 288,983 -0.08(-0.92%)
Jul 06, 2012 9.016 9.083 8.973 9.060 461,237 -0.04(-0.43%)
Jul 05, 2012 8.890 9.143 8.878 9.099 858,719 -0.05(-0.56%)
Jul 03, 2012 9.214 9.246 9.056 9.151 767,097 +0.00(+0.00%)
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.