Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

3.935 +0.125 (+3.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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 23, 2024 3.820 3.850 3.790 3.810 1,050,356 -0.04(-1.04%)
Sep 20, 2024 4.010 4.010 3.840 3.850 1,299,632 -0.22(-5.41%)
Sep 19, 2024 4.180 4.180 4.060 4.070 1,139,421 -0.05(-1.21%)
Sep 18, 2024 4.190 4.210 4.110 4.120 985,085 -0.07(-1.67%)
Sep 17, 2024 4.160 4.210 4.125 4.190 985,732 +0.03(+0.72%)
Sep 16, 2024 4.160 4.180 4.120 4.160 957,152 +0.02(+0.48%)
Sep 13, 2024 4.140 4.180 4.115 4.140 643,125 +0.05(+1.22%)
Sep 12, 2024 4.030 4.105 4.005 4.090 950,720 +0.02(+0.49%)
Sep 11, 2024 4.080 4.095 4.030 4.070 851,195 -0.01(-0.25%)
Sep 10, 2024 4.190 4.200 4.030 4.080 765,939 -0.21(-4.90%)
Sep 09, 2024 4.270 4.355 4.260 4.290 730,776 +0.18(+4.38%)
Sep 06, 2024 4.190 4.215 4.110 4.110 1,009,827 -0.07(-1.67%)
Sep 05, 2024 4.090 4.180 4.090 4.180 1,499,099 +0.11(+2.70%)
Sep 04, 2024 4.050 4.108 4.040 4.070 626,029 +0.05(+1.24%)
Sep 03, 2024 4.080 4.090 3.990 4.020 1,162,119 -0.14(-3.37%)
Aug 30, 2024 4.070 4.175 4.060 4.160 1,074,184 +0.04(+0.97%)
Aug 29, 2024 4.160 4.160 4.070 4.120 906,799 -0.13(-3.06%)
Aug 28, 2024 4.240 4.290 4.220 4.250 547,570 -0.03(-0.70%)
Aug 27, 2024 4.320 4.350 4.275 4.280 464,045 -0.06(-1.38%)
Aug 26, 2024 4.310 4.375 4.305 4.340 624,238 +0.01(+0.23%)
Aug 23, 2024 4.310 4.360 4.245 4.330 901,742 +0.11(+2.61%)
Aug 22, 2024 4.280 4.290 4.220 4.220 931,939 -0.12(-2.76%)
Aug 21, 2024 4.380 4.380 4.295 4.340 1,243,680 +0.00(+0.00%)
Aug 20, 2024 4.410 4.425 4.320 4.340 884,587 -0.10(-2.25%)
Aug 19, 2024 4.430 4.506 4.410 4.440 1,049,517 +0.08(+1.95%)
Aug 16, 2024 4.365 4.370 4.296 4.355 852,895 +0.05(+1.15%)
Aug 15, 2024 4.306 4.340 4.251 4.306 518,290 +0.02(+0.46%)
Aug 14, 2024 4.335 4.355 4.276 4.286 884,062 -0.05(-1.14%)
Aug 13, 2024 4.226 4.335 4.211 4.335 1,302,164 +0.15(+3.55%)
Aug 12, 2024 4.197 4.236 4.156 4.187 1,248,796 +0.02(+0.48%)
Aug 09, 2024 4.108 4.241 4.103 4.167 1,577,953 +0.17(+4.21%)
Aug 08, 2024 4.009 4.038 3.900 3.999 3,791,016 -0.18(-4.27%)
Aug 07, 2024 3.939 4.202 3.939 4.177 2,874,904 +0.27(+6.84%)
Aug 06, 2024 3.910 3.959 3.880 3.910 1,459,431 +0.06(+1.54%)
Aug 05, 2024 3.791 3.880 3.736 3.850 2,838,869 -0.11(-2.75%)
Aug 02, 2024 3.920 3.979 3.850 3.959 2,170,292 +0.06(+1.52%)
Aug 01, 2024 3.929 4.004 3.870 3.900 1,149,693 +0.00(+0.00%)
Jul 31, 2024 3.959 3.984 3.860 3.900 2,435,999 -0.08(-1.99%)
Jul 30, 2024 3.969 4.038 3.949 3.979 844,742 -0.03(-0.74%)
Jul 29, 2024 4.018 4.028 3.974 4.009 553,285 -0.01(-0.25%)
Jul 26, 2024 3.900 4.028 3.880 4.018 1,706,995 +0.07(+1.75%)
Jul 25, 2024 3.969 3.979 3.920 3.949 1,694,725 -0.07(-1.72%)
Jul 24, 2024 3.989 4.078 3.979 4.018 1,697,189 -0.04(-0.98%)
Jul 23, 2024 4.098 4.108 4.023 4.058 1,445,689 -0.07(-1.68%)
Jul 22, 2024 4.108 4.187 4.098 4.127 1,265,997 +0.00(+0.00%)
Jul 19, 2024 4.098 4.157 4.078 4.127 929,021 +0.12(+2.96%)
Jul 18, 2024 4.108 4.143 4.009 4.009 942,614 -0.21(-4.93%)
Jul 17, 2024 4.078 4.216 4.078 4.216 1,443,737 +0.08(+1.91%)
Jul 16, 2024 4.147 4.192 4.098 4.137 1,740,238 +0.05(+1.21%)
Jul 15, 2024 4.127 4.147 4.068 4.088 1,368,896 -0.06(-1.43%)
Jul 12, 2024 4.187 4.211 4.137 4.147 746,369 -0.08(-1.87%)
Jul 11, 2024 4.236 4.256 4.187 4.226 1,105,444 +0.04(+0.95%)
Jul 10, 2024 4.276 4.306 4.157 4.187 1,682,955 -0.02(-0.47%)
Jul 09, 2024 4.147 4.252 4.117 4.207 1,430,399 +0.12(+2.91%)
Jul 08, 2024 3.979 4.088 3.944 4.088 1,155,109 +0.07(+1.72%)
Jul 05, 2024 4.009 4.018 3.920 4.018 1,060,755 +0.06(+1.50%)
Jul 03, 2024 3.910 3.969 3.895 3.959 953,048 +0.17(+4.44%)
Jul 02, 2024 3.801 3.831 3.741 3.791 1,115,736 -0.03(-0.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.