Skip to main content
logo
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.16
-0.62 (-2.32%)
At close: Mar 20, 2026

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202626.6926.7026.0126.1626.16-2.32%7,221,700
Mar 19, 202625.4126.9725.3126.7826.782.14%9,163,700
Mar 18, 202626.1526.7826.1426.2226.22-0.79%6,858,000
Mar 17, 202626.0426.7525.9126.4326.431.89%5,425,300
Mar 16, 202626.8826.9825.9425.9425.94-0.69%7,831,800
Mar 13, 202626.0426.6525.8726.1226.120.27%6,027,900
Mar 12, 202626.0826.6025.8226.0526.05-3.84%7,272,200
Mar 11, 202626.7927.3826.7927.0927.090.52%3,983,600
Mar 10, 202626.9227.4226.5926.9526.950.90%7,792,700
Mar 9, 202626.4127.3826.3726.7126.711.06%13,740,600
Mar 6, 202625.8026.5425.7226.4326.431.69%9,792,800
Mar 5, 202625.8526.6025.7825.9925.990.50%11,785,200
Mar 4, 202625.7626.0425.4525.8625.861.97%6,616,000
Mar 3, 202624.9625.5124.7025.3625.36-2.12%8,326,300
Mar 2, 202625.4526.0425.2025.9125.910.43%6,288,700
Feb 27, 202626.5026.6425.7725.8025.80-3.37%8,400,700
Feb 26, 202626.9927.1326.5326.7026.70-0.19%8,995,600
Feb 25, 202627.6727.8226.7026.7526.75-3.18%4,826,200
Feb 24, 202627.6328.0027.4127.6327.630.99%8,828,000
Feb 23, 202627.5527.9927.1627.3627.36-1.51%11,622,400
Feb 20, 202627.4127.8627.1027.7827.781.02%3,261,800
Feb 19, 202627.2827.5927.1627.5027.501.25%2,944,400
Feb 18, 202627.2527.3226.8827.1627.160.67%4,024,100
Feb 13, 202626.4927.1226.3926.9826.98-0.48%3,629,600
Feb 12, 202627.1327.4026.6127.1127.11-0.55%6,161,100
Feb 11, 202627.0027.6226.9327.2627.261.53%6,236,000
Feb 10, 202626.8427.0026.4626.8526.85-0.33%3,341,200
Feb 9, 202626.7727.0026.4826.9426.941.01%6,005,100
Feb 6, 202626.1226.7626.0226.6726.672.11%5,202,700
Feb 5, 202625.8526.2325.5226.1226.120.50%7,538,900
Feb 4, 202625.9226.3925.5725.9925.99-0.46%7,035,100
Feb 3, 202626.1526.4425.9326.1126.110.93%8,554,100
Feb 2, 202625.6425.8725.2925.8725.871.93%6,793,400
Jan 30, 202625.1825.6225.0425.3825.380.32%7,968,200
Jan 29, 202625.7325.7325.0325.3025.30-0.43%5,572,000
Jan 28, 202625.0725.4524.8925.4125.411.72%7,084,300
Jan 27, 202624.9825.2324.7124.9824.981.34%9,253,900
Jan 26, 202624.7924.7924.2424.6524.650.41%4,998,700
Jan 23, 202624.3024.9724.0424.5524.551.70%7,655,400
Jan 22, 202623.7524.3423.6624.1424.142.72%9,001,400
Jan 21, 202622.9523.7122.6323.5023.504.12%8,771,500
Jan 20, 202622.1822.6421.7922.5722.572.78%5,401,900
Jan 19, 202622.1222.1321.9021.9621.96-0.72%1,598,600
Jan 16, 202622.1022.7322.0822.1222.12-0.63%6,625,100
Jan 15, 202622.1622.4522.0022.2622.261.46%5,807,400
Jan 14, 202621.8022.1221.6221.9421.941.81%5,032,900
Jan 13, 202621.2321.7220.9621.5521.550.37%5,372,700
Jan 12, 202621.0521.5720.9121.4721.470.70%6,114,100
Jan 9, 202621.0621.3920.8321.3221.321.38%6,981,600
Jan 8, 202620.8021.0320.6621.0321.030.96%5,045,900