Ultrapar Participações S.A. (BCBA:UGP)
Argentina · Delayed Price · Currency is ARS 8,025.00
+25.00 (0.31%)
At close: Jul 3, 2026
BCBA:UGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8,010.00 | 8,040.00 | 7,900.00 | 8,025.00 | 8,025.00 | 0.31% | 332 |
| Jul 2, 2026 | 8,030.00 | 8,030.00 | 7,880.00 | 8,000.00 | 8,000.00 | 2.89% | 18,123 |
| Jul 1, 2026 | 7,740.00 | 7,795.00 | 7,740.00 | 7,775.00 | 7,775.00 | -0.70% | 290 |
| Jun 30, 2026 | 7,770.00 | 7,830.00 | 7,770.00 | 7,830.00 | 7,830.00 | -0.32% | 439 |
| Jun 29, 2026 | 7,860.00 | 7,880.00 | 7,780.00 | 7,855.00 | 7,855.00 | 3.29% | 509 |
| Jun 26, 2026 | 7,565.00 | 7,615.00 | 7,525.00 | 7,605.00 | 7,605.00 | 1.60% | 218 |
| Jun 25, 2026 | 7,570.00 | 7,570.00 | 7,485.00 | 7,485.00 | 7,485.00 | -0.80% | 57 |
| Jun 24, 2026 | 7,640.00 | 7,640.00 | 7,500.00 | 7,545.00 | 7,545.00 | -1.95% | 150 |
| Jun 23, 2026 | 7,420.00 | 7,710.00 | 7,420.00 | 7,695.00 | 7,695.00 | 3.15% | 13,534 |
| Jun 22, 2026 | 7,435.00 | 7,520.00 | 7,335.00 | 7,460.00 | 7,460.00 | 3.97% | 1,719 |
| Jun 19, 2026 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.03% | 52 |
| Jun 18, 2026 | 7,125.00 | 7,250.00 | 7,125.00 | 7,250.00 | 7,250.00 | 3.13% | 259 |
| Jun 17, 2026 | 7,245.00 | 7,370.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.14% | 764 |
| Jun 16, 2026 | 7,055.00 | 7,055.00 | 6,945.00 | 7,040.00 | 7,040.00 | -3.56% | 1,959 |
| Jun 12, 2026 | 7,340.00 | 7,375.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.54% | 3,428 |
| Jun 11, 2026 | 7,150.00 | 7,340.00 | 7,020.00 | 7,340.00 | 7,340.00 | 0.14% | 1,123 |
| Jun 10, 2026 | 7,250.00 | 7,330.00 | 7,250.00 | 7,330.00 | 7,330.00 | - | 277 |
| Jun 9, 2026 | 7,285.00 | 7,330.00 | 7,285.00 | 7,330.00 | 7,330.00 | 0.76% | 10 |
| Jun 8, 2026 | 7,200.00 | 7,290.00 | 7,200.00 | 7,275.00 | 7,275.00 | -0.34% | 437 |
| Jun 5, 2026 | 7,365.00 | 7,390.00 | 7,265.00 | 7,300.00 | 7,300.00 | -1.42% | 229 |
| Jun 4, 2026 | 7,390.00 | 7,415.00 | 7,350.00 | 7,405.00 | 7,405.00 | -0.34% | 1,103 |
| Jun 3, 2026 | 7,560.00 | 7,560.00 | 7,380.00 | 7,430.00 | 7,430.00 | -3.51% | 197 |
| Jun 2, 2026 | 7,625.00 | 7,735.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.25% | 4,731 |
| Jun 1, 2026 | 7,615.00 | 7,625.00 | 7,490.00 | 7,605.00 | 7,605.00 | -0.39% | 349 |
| May 29, 2026 | 7,840.00 | 7,840.00 | 7,625.00 | 7,635.00 | 7,635.00 | -3.54% | 345 |
| May 28, 2026 | 8,100.00 | 8,100.00 | 7,910.00 | 7,915.00 | 7,915.00 | -2.04% | 652 |
| May 27, 2026 | 8,035.00 | 8,240.00 | 8,000.00 | 8,080.00 | 8,080.00 | -1.34% | 821 |
| May 26, 2026 | 8,405.00 | 8,405.00 | 8,145.00 | 8,190.00 | 8,190.00 | -2.85% | 295 |
| May 22, 2026 | 8,570.00 | 8,570.00 | 8,430.00 | 8,430.00 | 8,430.00 | -1.69% | 471 |
| May 21, 2026 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 0.18% | 6 |
| May 20, 2026 | 8,520.00 | 8,605.00 | 8,520.00 | 8,560.00 | 8,560.00 | 2.21% | 204 |
| May 19, 2026 | 8,565.00 | 8,565.00 | 8,305.00 | 8,375.00 | 8,375.00 | -2.95% | 35 |
| May 18, 2026 | 8,550.00 | 8,670.00 | 8,545.00 | 8,630.00 | 8,630.00 | 1.83% | 80 |
| May 15, 2026 | 8,525.00 | 8,530.00 | 8,410.00 | 8,475.00 | 8,475.00 | -3.47% | 175 |
| May 14, 2026 | 8,650.00 | 8,780.00 | 8,650.00 | 8,780.00 | 8,780.00 | 1.50% | 41 |
| May 13, 2026 | 8,960.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,650.00 | -3.14% | 613 |
| May 12, 2026 | 9,005.00 | 9,060.00 | 8,900.00 | 8,930.00 | 8,930.00 | 1.19% | 120 |
| May 11, 2026 | 9,090.00 | 9,090.00 | 8,825.00 | 8,825.00 | 8,825.00 | -2.32% | 1,246 |
| May 8, 2026 | 9,120.00 | 9,120.00 | 8,995.00 | 9,035.00 | 9,035.00 | 2.79% | 132 |
| May 7, 2026 | 8,965.00 | 8,965.00 | 8,790.00 | 8,790.00 | 8,790.00 | -0.28% | 12 |
| May 6, 2026 | 8,790.00 | 8,875.00 | 8,775.00 | 8,815.00 | 8,815.00 | -1.45% | 13,808 |
| May 5, 2026 | 8,885.00 | 9,020.00 | 8,885.00 | 8,945.00 | 8,945.00 | -0.39% | 19 |
| May 4, 2026 | 9,015.00 | 9,015.00 | 8,965.00 | 8,980.00 | 8,980.00 | -0.39% | 69 |
| Apr 30, 2026 | 8,690.00 | 9,040.00 | 8,690.00 | 9,015.00 | 9,015.00 | 5.19% | 13,092 |
| Apr 29, 2026 | 8,725.00 | 8,775.00 | 8,565.00 | 8,570.00 | 8,570.00 | -2.67% | 57 |
| Apr 28, 2026 | 8,785.00 | 8,985.00 | 8,785.00 | 8,805.00 | 8,805.00 | -0.23% | 341 |
| Apr 27, 2026 | 8,735.00 | 8,865.00 | 8,735.00 | 8,825.00 | 8,825.00 | 2.62% | 4,581 |
| Apr 24, 2026 | 8,495.00 | 8,600.00 | 8,485.00 | 8,600.00 | 8,600.00 | 1.12% | 94 |
| Apr 23, 2026 | 8,555.00 | 8,635.00 | 8,450.00 | 8,505.00 | 8,505.00 | -0.47% | 132 |
| Apr 22, 2026 | 8,540.00 | 8,630.00 | 8,520.00 | 8,545.00 | 8,545.00 | -1.38% | 74 |