Ultrapar Participações S.A. (BCBA:UGP)
Argentina · Delayed Price · Currency is ARS 11,310
-80 (-0.70%)
At close: Sep 3, 2026
BCBA:UGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,480.00 | 11,480.00 | 11,120.00 | 11,310.00 | 11,310.00 | -0.70% | 349 |
| Sep 2, 2026 | 11,130.00 | 11,520.00 | 11,130.00 | 11,390.00 | 11,390.00 | 4.21% | 286 |
| Sep 1, 2026 | 10,900.00 | 11,170.00 | 10,890.00 | 10,930.00 | 10,930.00 | 3.02% | 7,867 |
| Aug 31, 2026 | 10,810.00 | 10,810.00 | 10,550.00 | 10,610.00 | 10,610.00 | 2.71% | 1,551 |
| Aug 28, 2026 | 10,240.00 | 10,330.00 | 10,210.00 | 10,330.00 | 10,330.00 | 0.68% | 93 |
| Aug 27, 2026 | 10,190.00 | 10,350.00 | 10,190.00 | 10,260.00 | 10,260.00 | -0.39% | 269 |
| Aug 26, 2026 | 10,230.00 | 10,400.00 | 10,210.00 | 10,300.00 | 10,300.00 | -1.51% | 252 |
| Aug 25, 2026 | 10,590.00 | 10,750.00 | 10,480.00 | 10,750.00 | 10,458.04 | 0.28% | 680 |
| Aug 24, 2026 | 10,770.00 | 10,780.00 | 10,680.00 | 10,720.00 | 10,428.86 | 0.37% | 324 |
| Aug 21, 2026 | 10,560.00 | 10,760.00 | 10,560.00 | 10,680.00 | 10,389.94 | 2.79% | 268 |
| Aug 20, 2026 | 10,400.00 | 10,490.00 | 10,290.00 | 10,390.00 | 10,107.82 | 0.87% | 801 |
| Aug 19, 2026 | 10,240.00 | 10,390.00 | 10,240.00 | 10,300.00 | 10,020.26 | 3.47% | 8,314 |
| Aug 18, 2026 | 10,280.00 | 10,390.00 | 9,955.00 | 9,955.00 | 9,684.63 | 2.95% | 2,159 |
| Aug 14, 2026 | 9,610.00 | 9,745.00 | 9,560.00 | 9,670.00 | 9,407.37 | -0.26% | 750 |
| Aug 13, 2026 | 9,665.00 | 9,725.00 | 9,450.00 | 9,695.00 | 9,431.70 | 4.47% | 432 |
| Aug 12, 2026 | 9,295.00 | 9,455.00 | 9,230.00 | 9,280.00 | 9,027.97 | -1.64% | 356 |
| Aug 11, 2026 | 9,595.00 | 9,695.00 | 9,375.00 | 9,435.00 | 9,178.76 | -0.84% | 265 |
| Aug 10, 2026 | 9,600.00 | 9,635.00 | 9,500.00 | 9,515.00 | 9,256.58 | -1.86% | 252 |
| Aug 7, 2026 | 10,010.00 | 10,010.00 | 9,640.00 | 9,695.00 | 9,431.70 | -3.91% | 309 |
| Aug 6, 2026 | 10,120.00 | 10,120.00 | 10,080.00 | 10,090.00 | 9,815.97 | 1.25% | 2,464 |
| Aug 5, 2026 | 10,140.00 | 10,140.00 | 9,965.00 | 9,965.00 | 9,694.36 | 0.25% | 59 |
| Aug 4, 2026 | 10,140.00 | 10,210.00 | 9,940.00 | 9,940.00 | 9,670.04 | -2.83% | 183 |
| Aug 3, 2026 | 10,110.00 | 10,330.00 | 10,110.00 | 10,230.00 | 9,952.17 | -0.29% | 1,039 |
| Jul 31, 2026 | 10,190.00 | 10,260.00 | 10,150.00 | 10,260.00 | 9,981.35 | 2.19% | 192 |
| Jul 30, 2026 | 9,840.00 | 10,110.00 | 9,840.00 | 10,040.00 | 9,767.33 | 1.52% | 840 |
| Jul 29, 2026 | 10,140.00 | 10,140.00 | 9,890.00 | 9,890.00 | 9,621.40 | -1.40% | 315 |
| Jul 28, 2026 | 10,050.00 | 10,120.00 | 10,030.00 | 10,030.00 | 9,757.60 | 0.20% | 444 |
| Jul 27, 2026 | 10,130.00 | 10,160.00 | 10,000.00 | 10,010.00 | 9,738.14 | -2.91% | 1,834 |
| Jul 24, 2026 | 10,340.00 | 10,430.00 | 10,230.00 | 10,310.00 | 10,029.99 | -0.58% | 503 |
| Jul 23, 2026 | 10,310.00 | 10,390.00 | 10,220.00 | 10,370.00 | 10,088.36 | 2.07% | 412 |
| Jul 22, 2026 | 10,010.00 | 10,210.00 | 9,980.00 | 10,160.00 | 9,884.07 | 3.04% | 182 |
| Jul 21, 2026 | 9,780.00 | 9,860.00 | 9,595.00 | 9,860.00 | 9,592.21 | 0.66% | 1,918 |
| Jul 20, 2026 | 9,810.00 | 9,995.00 | 9,755.00 | 9,795.00 | 9,528.98 | -0.25% | 32,583 |
| Jul 17, 2026 | 9,750.00 | 9,860.00 | 9,730.00 | 9,820.00 | 9,553.30 | 0.67% | 354 |
| Jul 16, 2026 | 9,720.00 | 9,815.00 | 9,655.00 | 9,755.00 | 9,490.07 | 2.58% | 414 |
| Jul 15, 2026 | 9,355.00 | 9,560.00 | 9,280.00 | 9,510.00 | 9,251.72 | 3.20% | 170 |
| Jul 14, 2026 | 9,065.00 | 9,295.00 | 8,935.00 | 9,215.00 | 8,964.73 | -1.60% | 29,564 |
| Jul 13, 2026 | 9,525.00 | 9,525.00 | 9,365.00 | 9,365.00 | 9,110.66 | -0.48% | 1,559 |
| Jul 10, 2026 | 9,480.00 | 9,480.00 | 9,250.00 | 9,410.00 | 9,154.44 | 5.85% | 417 |
| Jul 8, 2026 | 8,845.00 | 9,000.00 | 8,780.00 | 8,890.00 | 8,648.56 | 3.98% | 3,078 |
| Jul 7, 2026 | 8,600.00 | 8,600.00 | 8,470.00 | 8,550.00 | 8,317.79 | 0.88% | 2,066 |
| Jul 6, 2026 | 8,280.00 | 8,520.00 | 8,160.00 | 8,475.00 | 8,244.83 | 5.61% | 19,064 |
| Jul 3, 2026 | 8,010.00 | 8,040.00 | 7,900.00 | 8,025.00 | 7,807.05 | 0.31% | 332 |
| Jul 2, 2026 | 8,030.00 | 8,030.00 | 7,880.00 | 8,000.00 | 7,782.73 | 2.89% | 18,123 |
| Jul 1, 2026 | 7,740.00 | 7,795.00 | 7,740.00 | 7,775.00 | 7,563.84 | -0.70% | 290 |
| Jun 30, 2026 | 7,770.00 | 7,830.00 | 7,770.00 | 7,830.00 | 7,617.35 | -0.32% | 439 |
| Jun 29, 2026 | 7,860.00 | 7,880.00 | 7,780.00 | 7,855.00 | 7,641.67 | 3.29% | 509 |
| Jun 26, 2026 | 7,565.00 | 7,615.00 | 7,525.00 | 7,605.00 | 7,398.46 | 1.60% | 218 |
| Jun 25, 2026 | 7,570.00 | 7,570.00 | 7,485.00 | 7,485.00 | 7,281.72 | -0.80% | 57 |
| Jun 24, 2026 | 7,640.00 | 7,640.00 | 7,500.00 | 7,545.00 | 7,340.09 | -1.95% | 150 |