Ultrapar Participações S.A. (BCBA:UGP)
Argentina · Delayed Price · Currency is ARS 9,360.00
-230.00 (-2.40%)
At close: Nov 2, 2026
BCBA:UGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,665.00 | 9,665.00 | 8,920.00 | 9,360.00 | 9,360.00 | -2.40% | 2,278 |
| Oct 30, 2026 | 9,600.00 | 9,755.00 | 9,575.00 | 9,590.00 | 9,590.00 | -2.19% | 1,119 |
| Oct 29, 2026 | 10,320.00 | 10,330.00 | 9,790.00 | 9,805.00 | 9,805.00 | -2.82% | 890 |
| Oct 28, 2026 | 10,380.00 | 10,380.00 | 10,080.00 | 10,090.00 | 10,090.00 | -4.63% | 659 |
| Oct 27, 2026 | 10,920.00 | 10,920.00 | 10,540.00 | 10,580.00 | 10,580.00 | -4.51% | 23,402 |
| Oct 26, 2026 | 10,450.00 | 11,140.00 | 10,450.00 | 11,080.00 | 11,080.00 | -13.03% | 17,016 |
| Oct 23, 2026 | 12,700.00 | 12,890.00 | 12,610.00 | 12,740.00 | 12,740.00 | -0.23% | 2,673 |
| Oct 22, 2026 | 12,700.00 | 12,810.00 | 12,590.00 | 12,770.00 | 12,770.00 | -2.30% | 1,343 |
| Oct 21, 2026 | 13,020.00 | 13,110.00 | 13,010.00 | 13,070.00 | 13,070.00 | 0.62% | 322 |
| Oct 20, 2026 | 12,900.00 | 13,110.00 | 12,870.00 | 12,990.00 | 12,990.00 | 3.34% | 738 |
| Oct 19, 2026 | 12,600.00 | 12,610.00 | 12,450.00 | 12,570.00 | 12,570.00 | -0.63% | 626 |
| Oct 16, 2026 | 12,540.00 | 12,700.00 | 12,390.00 | 12,650.00 | 12,650.00 | 2.68% | 466 |
| Oct 15, 2026 | 12,620.00 | 12,650.00 | 12,320.00 | 12,320.00 | 12,320.00 | -2.61% | 246 |
| Oct 14, 2026 | 12,530.00 | 12,700.00 | 12,530.00 | 12,650.00 | 12,650.00 | 0.96% | 1,259 |
| Oct 13, 2026 | 12,620.00 | 12,620.00 | 12,490.00 | 12,530.00 | 12,530.00 | -2.03% | 1,610 |
| Oct 9, 2026 | 12,990.00 | 12,990.00 | 12,790.00 | 12,790.00 | 12,790.00 | 1.51% | 1,188 |
| Oct 8, 2026 | 12,510.00 | 12,630.00 | 12,450.00 | 12,600.00 | 12,600.00 | 0.80% | 67 |
| Oct 7, 2026 | 12,730.00 | 12,730.00 | 12,460.00 | 12,500.00 | 12,500.00 | 0.40% | 213 |
| Oct 6, 2026 | 12,640.00 | 12,650.00 | 12,440.00 | 12,450.00 | 12,450.00 | -0.16% | 515 |
| Oct 5, 2026 | 13,100.00 | 13,310.00 | 12,460.00 | 12,470.00 | 12,470.00 | 3.14% | 4,503 |
| Oct 2, 2026 | 11,980.00 | 12,120.00 | 11,660.00 | 12,090.00 | 12,090.00 | 1.34% | 589 |
| Oct 1, 2026 | 11,830.00 | 11,950.00 | 11,790.00 | 11,930.00 | 11,930.00 | 1.19% | 615 |
| Sep 30, 2026 | 11,990.00 | 12,020.00 | 11,790.00 | 11,790.00 | 11,790.00 | -0.51% | 2,335 |
| Sep 29, 2026 | 11,570.00 | 11,910.00 | 11,420.00 | 11,850.00 | 11,850.00 | 2.95% | 1,083 |
| Sep 28, 2026 | 11,500.00 | 11,780.00 | 11,500.00 | 11,510.00 | 11,510.00 | 0.44% | 562 |
| Sep 25, 2026 | 11,800.00 | 11,800.00 | 11,340.00 | 11,460.00 | 11,460.00 | -4.74% | 646 |
| Sep 24, 2026 | 12,290.00 | 12,320.00 | 12,030.00 | 12,030.00 | 12,030.00 | -2.59% | 2,600 |
| Sep 23, 2026 | 12,290.00 | 12,380.00 | 12,110.00 | 12,350.00 | 12,350.00 | 0.49% | 1,041 |
| Sep 22, 2026 | 12,120.00 | 12,320.00 | 12,120.00 | 12,290.00 | 12,290.00 | 1.07% | 819 |
| Sep 21, 2026 | 12,300.00 | 12,330.00 | 12,140.00 | 12,160.00 | 12,160.00 | 0.08% | 1,578 |
| Sep 18, 2026 | 12,100.00 | 12,150.00 | 12,040.00 | 12,150.00 | 12,150.00 | 0.50% | 788 |
| Sep 17, 2026 | 12,050.00 | 12,120.00 | 11,820.00 | 12,090.00 | 12,090.00 | 0.17% | 3,603 |
| Sep 16, 2026 | 11,780.00 | 12,110.00 | 11,780.00 | 12,070.00 | 12,070.00 | 1.94% | 9,087 |
| Sep 15, 2026 | 11,920.00 | 11,940.00 | 11,810.00 | 11,840.00 | 11,840.00 | -0.50% | 957 |
| Sep 14, 2026 | 11,730.00 | 11,950.00 | 11,730.00 | 11,900.00 | 11,900.00 | - | 401 |
| Sep 11, 2026 | 12,160.00 | 12,160.00 | 11,840.00 | 11,900.00 | 11,900.00 | -1.24% | 8,085 |
| Sep 10, 2026 | 11,850.00 | 12,120.00 | 11,850.00 | 12,050.00 | 12,050.00 | 2.03% | 186 |
| Sep 9, 2026 | 11,840.00 | 11,910.00 | 11,760.00 | 11,810.00 | 11,810.00 | -0.08% | 3,144 |
| Sep 8, 2026 | 11,770.00 | 11,910.00 | 11,720.00 | 11,820.00 | 11,820.00 | 6.20% | 9,722 |
| Sep 7, 2026 | 11,480.00 | 11,960.00 | 11,100.00 | 11,130.00 | 11,130.00 | -3.05% | 68 |
| Sep 4, 2026 | 11,430.00 | 11,630.00 | 11,400.00 | 11,480.00 | 11,480.00 | 1.50% | 7,847 |
| 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 | -2.24% | 252 |
| Aug 25, 2026 | 10,590.00 | 10,750.00 | 10,480.00 | 10,750.00 | 10,536.38 | 0.28% | 680 |
| Aug 24, 2026 | 10,770.00 | 10,780.00 | 10,680.00 | 10,720.00 | 10,506.98 | 0.37% | 324 |