Ultrapar Participações S.A. (BCBA:UGPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.08
+0.39 (5.07%)
At close: Oct 6, 2026
BCBA:UGPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 5.07% | 40 |
| Oct 2, 2026 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | -0.39% | 14 |
| Oct 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.38% | 4 |
| Sep 24, 2026 | 7.87 | 7.99 | 7.87 | 7.99 | 7.99 | -1.36% | 41 |
| Sep 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.76% | 3 |
| Sep 22, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.12% | 123 |
| Sep 21, 2026 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | 1.64% | 117 |
| Sep 18, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | 1 |
| Sep 17, 2026 | 8.07 | 8.07 | 7.80 | 7.94 | 7.94 | 10.74% | 354 |
| Sep 1, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 8.31% | 113 |
| Aug 26, 2026 | 6.71 | 6.73 | 6.62 | 6.62 | 6.62 | -4.59% | 91 |
| Aug 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.94 | 3.36% | 141 |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 0.44% | 10 |
| Aug 19, 2026 | 6.68 | 6.82 | 6.68 | 6.82 | 6.68 | 3.49% | 22 |
| Aug 18, 2026 | 6.84 | 6.84 | 6.59 | 6.59 | 6.46 | 5.61% | 56 |
| Aug 12, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.12 | -6.31% | 10 |
| Aug 7, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.53 | -1.04% | 1 |
| Aug 6, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.60 | 2.28% | 1 |
| Aug 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.45 | -2.23% | 47 |
| Jul 30, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.60 | 0.45% | 3 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | 4.52% | 1 |
| Jul 20, 2026 | 6.62 | 6.62 | 6.41 | 6.41 | 6.28 | 5.25% | 158 |
| Jul 15, 2026 | 6.30 | 6.30 | 6.09 | 6.09 | 5.97 | 1.50% | 41 |
| Jul 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | -4.91% | 5 |
| Jul 13, 2026 | 6.31 | 6.31 | 6.12 | 6.31 | 6.18 | 15.36% | 81 |
| Jul 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.36 | 5.19% | 91 |
| Jul 3, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.10 | 4.42% | 9 |
| Jun 23, 2026 | 5.05 | 5.11 | 4.98 | 4.98 | 4.88 | -19.02% | 148 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | -0.97% | 39 |
| Apr 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.09 | -2.05% | 35 |
| Apr 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | 3.76% | 1 |