Skip to main content
logo
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.05
-0.17 (-0.99%)
Jul 31, 2025, 4:45 PM GMT-3

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202516.9917.1716.8417.1717.17-0.29%3,919,200
Jul 30, 202516.9817.4416.7117.2217.220.76%4,466,900
Jul 29, 202517.0217.2716.8617.0917.091.12%5,165,600
Jul 28, 202516.8517.2116.7316.9016.902.18%5,454,300
Jul 25, 202516.2316.7716.0716.5416.542.54%9,388,000
Jul 24, 202516.0416.2615.8116.1316.13-0.80%5,518,400
Jul 23, 202515.6816.3415.5816.2616.263.90%6,777,800
Jul 22, 202515.7116.0815.6515.6515.65-0.57%4,820,900
Jul 21, 202515.7716.0315.6915.7415.740.25%4,130,400
Jul 18, 202515.8516.0815.5815.7015.70-2.42%5,337,900
Jul 17, 202516.4116.5816.0716.0916.09-2.25%5,961,600
Jul 16, 202516.7516.8416.1416.4616.46-1.26%7,951,900
Jul 15, 202516.8017.0916.3616.6716.670.18%5,238,900
Jul 14, 202517.0417.0916.5916.6416.64-2.69%6,077,000
Jul 11, 202517.3317.5417.0917.1017.10-2.34%3,580,100
Jul 10, 202517.5417.6917.1617.5117.51-0.74%4,022,800
Jul 9, 202517.8017.8417.5217.6417.64-0.40%3,138,700
Jul 8, 202517.8017.8817.6017.7117.71-0.28%4,702,800
Jul 7, 202518.0218.1417.5217.7617.76-1.28%4,317,400
Jul 4, 202517.8818.1317.6717.9917.991.01%2,422,000
Jul 3, 202517.5418.1617.5417.8117.811.54%5,377,800
Jul 2, 202517.9017.9417.4917.5417.54-1.46%3,742,400
Jul 1, 202517.4917.8917.4817.8017.801.48%3,493,500
Jun 30, 202516.9817.7016.8817.5417.544.03%5,612,300
Jun 27, 202516.6517.0216.5116.8616.860.36%2,886,100
Jun 26, 202516.9717.1316.6716.8016.80-0.88%4,559,700
Jun 25, 202517.1317.3716.9516.9516.95-2.59%5,073,900
Jun 24, 202517.0817.4316.9417.4017.402.59%4,848,000
Jun 23, 202517.0917.2016.8116.9616.96-0.76%5,664,300
Jun 20, 202517.1417.3617.0417.0917.09-1.44%8,654,800
Jun 18, 202517.1217.4917.1217.3417.340.58%4,111,800
Jun 17, 202517.2217.3317.0717.2417.240.76%3,552,600
Jun 16, 202517.2217.3117.0217.1117.110.71%5,874,900
Jun 13, 202516.9517.2916.9116.9916.99-0.70%4,516,300
Jun 12, 202516.8217.2116.7717.1117.110.77%2,736,400
Jun 11, 202516.4717.1716.3916.9816.982.47%5,428,900
Jun 10, 202516.6116.9316.5416.5716.570.55%4,149,800
Jun 9, 202516.3416.5215.9316.4816.481.79%6,355,200
Jun 6, 202516.1116.2616.0216.1916.190.56%4,406,000
Jun 5, 202516.2616.2816.0216.1016.10-1.23%4,183,300
Jun 4, 202516.5416.8716.2616.3016.30-1.51%3,546,600
Jun 3, 202516.0216.6015.9516.5516.552.99%4,055,100
Jun 2, 202516.3216.5815.9716.0716.07-1.35%3,446,900
May 30, 202516.8916.8916.1816.2916.29-2.92%26,273,300
May 29, 202516.6116.8916.4916.7816.781.08%3,763,100
May 28, 202516.8316.9016.5416.6016.60-1.66%4,131,600
May 27, 202516.9117.3316.8816.8816.880.54%3,964,100
May 26, 202516.5716.8116.5516.7916.790.96%3,603,500
May 23, 202516.3916.6316.1616.6316.630.48%4,874,300
May 22, 202516.7016.9616.5516.5516.55-0.18%5,680,700