Ultrapar Participações S.A. (BCBA:UGP)
Argentina · Delayed Price · Currency is ARS 8,430.00
-145.00 (-1.69%)
At close: May 22, 2026
BCBA:UGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 8,715.00 | 8,715.00 | 8,650.00 | 8,665.00 | 8,665.00 | -0.91% | 429 |
| Apr 20, 2026 | 8,705.00 | 8,745.00 | 8,705.00 | 8,745.00 | 8,745.00 | 1.57% | 25 |
| Apr 17, 2026 | 8,565.00 | 8,670.00 | 8,565.00 | 8,610.00 | 8,610.00 | -1.26% | 219 |
| Apr 16, 2026 | 8,760.00 | 8,880.00 | 8,720.00 | 8,720.00 | 8,720.00 | -0.68% | 448 |
| Apr 15, 2026 | 8,960.00 | 8,960.00 | 8,780.00 | 8,780.00 | 8,780.00 | -0.28% | 729 |
| Apr 14, 2026 | 8,955.00 | 8,955.00 | 8,705.00 | 8,805.00 | 8,805.00 | -1.07% | 345 |
| Apr 13, 2026 | 8,795.00 | 8,925.00 | 8,760.00 | 8,900.00 | 8,900.00 | 0.56% | 472 |
| Apr 10, 2026 | 8,700.00 | 8,930.00 | 8,670.00 | 8,850.00 | 8,850.00 | 3.09% | 5,950 |
| Apr 9, 2026 | 8,500.00 | 8,605.00 | 8,480.00 | 8,585.00 | 8,585.00 | 3.81% | 139 |
| Apr 8, 2026 | 8,390.00 | 8,420.00 | 8,265.00 | 8,270.00 | 8,270.00 | -3.10% | 769 |
| Apr 7, 2026 | 8,455.00 | 8,535.00 | 8,385.00 | 8,535.00 | 8,535.00 | 2.22% | 74 |
| Apr 6, 2026 | 8,310.00 | 8,430.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.54% | 227 |
| Apr 1, 2026 | 8,235.00 | 8,400.00 | 8,195.00 | 8,395.00 | 8,395.00 | 3.96% | 849 |
| Mar 31, 2026 | 8,010.00 | 8,225.00 | 8,010.00 | 8,075.00 | 8,075.00 | 2.34% | 873 |
| Mar 30, 2026 | 7,975.00 | 8,010.00 | 7,885.00 | 7,890.00 | 7,890.00 | - | 1,814 |
| Mar 27, 2026 | 7,810.00 | 7,905.00 | 7,810.00 | 7,890.00 | 7,890.00 | 1.87% | 2,315 |
| Mar 26, 2026 | 7,900.00 | 7,900.00 | 7,745.00 | 7,745.00 | 7,745.00 | -1.02% | 788 |
| Mar 25, 2026 | 7,820.00 | 7,900.00 | 7,745.00 | 7,825.00 | 7,825.00 | 3.23% | 649 |
| Mar 23, 2026 | 7,635.00 | 7,670.00 | 7,580.00 | 7,580.00 | 7,580.00 | 5.28% | 158 |
| Mar 20, 2026 | 7,415.00 | 7,415.00 | 7,165.00 | 7,200.00 | 7,200.00 | -3.29% | 2,643 |
| Mar 19, 2026 | 7,220.00 | 7,515.00 | 7,220.00 | 7,445.00 | 7,445.00 | 1.71% | 574 |
| Mar 18, 2026 | 7,385.00 | 7,525.00 | 7,320.00 | 7,320.00 | 7,320.00 | -1.01% | 539 |
| Mar 17, 2026 | 7,465.00 | 7,505.00 | 7,395.00 | 7,395.00 | 7,395.00 | 2.14% | 6,843 |
| Mar 16, 2026 | 7,240.00 | 7,300.00 | 7,225.00 | 7,240.00 | 7,240.00 | 1.19% | 46 |
| Mar 13, 2026 | 7,300.00 | 7,300.00 | 7,155.00 | 7,155.00 | 7,155.00 | -1.11% | 1,419 |
| Mar 12, 2026 | 7,320.00 | 7,375.00 | 7,235.00 | 7,235.00 | 7,235.00 | -4.43% | 1,096 |
| Mar 11, 2026 | 7,650.00 | 7,650.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.26% | 440 |
| Mar 10, 2026 | 7,600.00 | 7,695.00 | 7,505.00 | 7,590.00 | 7,590.00 | 0.33% | 4,233 |