Ultrapar Participações S.A. (BCBA:UGP)
Argentina · Delayed Price · Currency is ARS 9,670.00
-25.00 (-0.26%)
At close: Aug 14, 2026
BCBA:UGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,610.00 | 9,745.00 | 9,560.00 | 9,670.00 | 9,670.00 | -0.26% | 750 |
| Aug 13, 2026 | 9,665.00 | 9,725.00 | 9,450.00 | 9,695.00 | 9,695.00 | 4.47% | 432 |
| Aug 12, 2026 | 9,295.00 | 9,455.00 | 9,230.00 | 9,280.00 | 9,280.00 | -1.64% | 356 |
| Aug 11, 2026 | 9,595.00 | 9,695.00 | 9,375.00 | 9,435.00 | 9,435.00 | -0.84% | 265 |
| Aug 10, 2026 | 9,600.00 | 9,635.00 | 9,500.00 | 9,515.00 | 9,515.00 | -1.86% | 252 |
| Aug 7, 2026 | 10,010.00 | 10,010.00 | 9,640.00 | 9,695.00 | 9,695.00 | -3.91% | 309 |
| Aug 6, 2026 | 10,120.00 | 10,120.00 | 10,080.00 | 10,090.00 | 10,090.00 | 1.25% | 2,464 |
| Aug 5, 2026 | 10,140.00 | 10,140.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.25% | 59 |
| Aug 4, 2026 | 10,140.00 | 10,210.00 | 9,940.00 | 9,940.00 | 9,940.00 | -2.83% | 183 |
| Aug 3, 2026 | 10,110.00 | 10,330.00 | 10,110.00 | 10,230.00 | 10,230.00 | -0.29% | 1,039 |
| Jul 31, 2026 | 10,190.00 | 10,260.00 | 10,150.00 | 10,260.00 | 10,260.00 | 2.19% | 192 |
| Jul 30, 2026 | 9,840.00 | 10,110.00 | 9,840.00 | 10,040.00 | 10,040.00 | 1.52% | 840 |
| Jul 29, 2026 | 10,140.00 | 10,140.00 | 9,890.00 | 9,890.00 | 9,890.00 | -1.40% | 315 |
| Jul 28, 2026 | 10,050.00 | 10,120.00 | 10,030.00 | 10,030.00 | 10,030.00 | 0.20% | 444 |
| Jul 27, 2026 | 10,130.00 | 10,160.00 | 10,000.00 | 10,010.00 | 10,010.00 | -2.91% | 1,834 |
| Jul 24, 2026 | 10,340.00 | 10,430.00 | 10,230.00 | 10,310.00 | 10,310.00 | -0.58% | 503 |
| Jul 23, 2026 | 10,310.00 | 10,390.00 | 10,220.00 | 10,370.00 | 10,370.00 | 2.07% | 412 |
| Jul 22, 2026 | 10,010.00 | 10,210.00 | 9,980.00 | 10,160.00 | 10,160.00 | 3.04% | 182 |
| Jul 21, 2026 | 9,780.00 | 9,860.00 | 9,595.00 | 9,860.00 | 9,860.00 | 0.66% | 1,918 |
| Jul 20, 2026 | 9,810.00 | 9,995.00 | 9,755.00 | 9,795.00 | 9,795.00 | -0.25% | 32,583 |
| Jul 17, 2026 | 9,750.00 | 9,860.00 | 9,730.00 | 9,820.00 | 9,820.00 | 0.67% | 354 |
| Jul 16, 2026 | 9,720.00 | 9,815.00 | 9,655.00 | 9,755.00 | 9,755.00 | 2.58% | 414 |
| Jul 15, 2026 | 9,355.00 | 9,560.00 | 9,280.00 | 9,510.00 | 9,510.00 | 3.20% | 170 |
| Jul 14, 2026 | 9,065.00 | 9,295.00 | 8,935.00 | 9,215.00 | 9,215.00 | -1.60% | 29,564 |
| Jul 13, 2026 | 9,525.00 | 9,525.00 | 9,365.00 | 9,365.00 | 9,365.00 | -0.48% | 1,559 |
| Jul 10, 2026 | 9,480.00 | 9,480.00 | 9,250.00 | 9,410.00 | 9,410.00 | 5.85% | 417 |
| Jul 8, 2026 | 8,845.00 | 9,000.00 | 8,780.00 | 8,890.00 | 8,890.00 | 3.98% | 3,078 |
| Jul 7, 2026 | 8,600.00 | 8,600.00 | 8,470.00 | 8,550.00 | 8,550.00 | 0.88% | 2,066 |
| Jul 6, 2026 | 8,280.00 | 8,520.00 | 8,160.00 | 8,475.00 | 8,475.00 | 5.61% | 19,064 |
| 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 |