Skip to main content
logo
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.07
+0.13 (0.65%)
Aug 29, 2025, 10:46 AM GMT-3

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202518.8020.0818.8019.9419.948.08%8,943,500
Aug 27, 202518.1018.5918.0018.4518.451.71%5,447,600
Aug 26, 202517.8618.1417.7318.1418.141.28%6,059,500
Aug 25, 202518.0618.1817.8417.9117.91-0.44%2,987,300
Aug 22, 202517.6318.0617.6117.9917.991.07%5,573,900
Aug 21, 202517.9218.0017.6017.8017.50-1.17%4,947,000
Aug 20, 202517.3018.0617.2818.0117.714.35%6,424,300
Aug 19, 202517.7517.7517.0017.2616.97-3.36%5,434,100
Aug 18, 202517.6717.8917.4017.8617.561.53%5,116,600
Aug 15, 202517.5117.8017.2517.5917.29-0.28%7,480,800
Aug 14, 202517.4117.8817.4017.6417.344.01%8,745,600
Aug 13, 202517.1117.1216.7516.9616.67-0.88%5,474,200
Aug 12, 202516.5017.2816.4617.1116.824.65%4,672,200
Aug 11, 202516.3116.6616.2316.3516.070.12%2,517,100
Aug 8, 202517.0217.0616.3316.3316.05-6.36%9,485,600
Aug 7, 202517.1517.5117.0417.4417.152.17%4,571,400
Aug 6, 202517.0517.0716.8117.0716.782.15%4,398,000
Aug 5, 202516.6316.9816.5516.7116.430.06%2,693,500
Aug 4, 202517.2317.3016.5916.7016.42-1.30%2,288,000
Aug 1, 202517.4117.4416.9216.9216.63-1.46%6,657,900
Jul 31, 202516.9917.1716.8417.1716.88-0.29%3,923,400
Jul 30, 202516.9817.4416.7117.2216.930.76%4,466,900
Jul 29, 202517.0217.2716.8617.0916.801.12%5,165,600
Jul 28, 202516.8517.2116.7316.9016.622.18%5,454,300
Jul 25, 202516.2316.7716.0716.5416.262.54%9,388,000
Jul 24, 202516.0416.2615.8116.1315.86-0.80%5,500,100
Jul 23, 202515.6816.3415.5816.2615.993.90%6,777,800
Jul 22, 202515.7116.0815.6515.6515.39-0.57%4,820,900
Jul 21, 202515.7716.0315.6915.7415.470.25%4,130,400
Jul 18, 202515.8516.0815.5815.7015.44-2.42%5,337,900
Jul 17, 202516.4116.5816.0716.0915.82-2.25%5,961,600
Jul 16, 202516.7516.8416.1416.4616.18-1.26%7,951,900
Jul 15, 202516.8017.0916.3616.6716.390.18%5,238,900
Jul 14, 202517.0417.0916.5916.6416.36-2.69%6,077,000
Jul 11, 202517.3317.5417.0917.1016.81-2.34%3,580,100
Jul 10, 202517.5417.6917.1617.5117.21-0.74%4,022,800
Jul 9, 202517.8017.8417.5217.6417.34-0.40%3,138,700
Jul 8, 202517.8017.8817.6017.7117.41-0.28%4,702,800
Jul 7, 202518.0218.1417.5217.7617.46-1.28%4,317,400
Jul 4, 202517.8818.1317.6717.9917.691.01%2,422,000
Jul 3, 202517.5418.1617.5417.8117.511.54%5,377,200
Jul 2, 202517.9017.9417.4917.5417.24-1.46%3,742,400
Jul 1, 202517.4917.8917.4817.8017.501.48%3,493,500
Jun 30, 202516.9817.7016.8817.5417.244.03%5,612,300
Jun 27, 202516.6517.0216.5116.8616.580.36%2,886,100
Jun 26, 202516.9717.1316.6716.8016.52-0.88%4,559,700
Jun 25, 202517.1317.3716.9516.9516.66-2.59%5,073,900
Jun 24, 202517.0817.4316.9417.4017.112.59%4,848,000
Jun 23, 202517.0917.2016.8116.9616.67-0.76%5,664,300
Jun 20, 202517.1417.3617.0417.0916.80-1.44%8,654,800