Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil · Delayed Price · Currency is BRL 20.40
-0.23 (-1.11%)
Oct 22, 2025, 5:07 PM GMT-3
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.60 | 20.62 | 19.93 | 20.40 | 20.40 | -1.11% | 9,257,500 |
| Oct 21, 2025 | 20.84 | 20.93 | 20.50 | 20.63 | 20.63 | -1.29% | 7,411,900 |
| Oct 20, 2025 | 21.00 | 21.15 | 20.78 | 20.90 | 20.90 | -0.81% | 6,501,500 |
| Oct 17, 2025 | 20.96 | 21.16 | 20.81 | 21.07 | 21.07 | -0.05% | 7,467,800 |
| Oct 16, 2025 | 20.99 | 21.21 | 20.70 | 21.08 | 21.08 | -1.26% | 6,931,500 |
| Oct 15, 2025 | 20.83 | 21.39 | 20.81 | 21.35 | 21.35 | 1.18% | 6,591,600 |
| Oct 14, 2025 | 21.48 | 21.58 | 21.01 | 21.10 | 21.10 | -1.45% | 3,192,600 |
| Oct 13, 2025 | 21.49 | 21.73 | 21.41 | 21.41 | 21.41 | 0.75% | 4,590,600 |
| Oct 10, 2025 | 21.78 | 21.81 | 20.91 | 21.25 | 21.25 | -2.03% | 8,951,700 |
| Oct 9, 2025 | 21.70 | 21.97 | 21.55 | 21.69 | 21.69 | -0.05% | 9,894,100 |
| Oct 8, 2025 | 20.58 | 21.91 | 20.42 | 21.70 | 21.70 | 5.54% | 17,474,000 |
| Oct 7, 2025 | 20.52 | 20.66 | 20.15 | 20.56 | 20.56 | -1.06% | 10,157,100 |
| Oct 6, 2025 | 20.90 | 21.03 | 20.68 | 20.78 | 20.78 | -0.91% | 9,898,800 |
| Oct 3, 2025 | 21.13 | 21.20 | 20.85 | 20.97 | 20.97 | -1.08% | 8,811,500 |
| Oct 2, 2025 | 21.21 | 21.32 | 20.90 | 21.20 | 21.20 | -0.05% | 10,592,000 |
| Oct 1, 2025 | 22.05 | 22.22 | 20.97 | 21.21 | 21.21 | -3.46% | 24,597,300 |
| Sep 30, 2025 | 22.00 | 22.18 | 21.75 | 21.97 | 21.97 | 1.01% | 7,184,000 |
| Sep 29, 2025 | 21.82 | 22.07 | 21.47 | 21.75 | 21.75 | 2.40% | 5,305,900 |
| Sep 26, 2025 | 21.60 | 21.75 | 21.20 | 21.24 | 21.24 | -0.75% | 2,500,900 |
| Sep 25, 2025 | 21.26 | 21.46 | 21.02 | 21.40 | 21.40 | 0.61% | 7,209,000 |
| Sep 24, 2025 | 21.44 | 21.47 | 20.99 | 21.27 | 21.27 | -0.37% | 4,318,000 |
| Sep 23, 2025 | 20.92 | 21.63 | 20.81 | 21.35 | 21.35 | 2.10% | 4,174,600 |
| Sep 22, 2025 | 20.68 | 20.91 | 20.50 | 20.91 | 20.91 | 0.19% | 3,671,000 |
| Sep 19, 2025 | 21.26 | 21.35 | 20.80 | 20.87 | 20.87 | -1.83% | 5,120,200 |
| Sep 18, 2025 | 21.00 | 21.32 | 20.99 | 21.26 | 21.26 | 1.33% | 9,470,300 |
| Sep 17, 2025 | 20.93 | 21.39 | 20.91 | 20.98 | 20.98 | 0.24% | 5,400,200 |
| Sep 16, 2025 | 20.90 | 21.11 | 20.80 | 20.93 | 20.93 | 0.48% | 2,998,300 |
| Sep 15, 2025 | 21.00 | 21.09 | 20.60 | 20.83 | 20.83 | 0.58% | 4,110,400 |
| Sep 12, 2025 | 20.31 | 20.71 | 20.30 | 20.71 | 20.71 | 0.83% | 4,022,800 |
| Sep 11, 2025 | 20.54 | 20.87 | 20.37 | 20.54 | 20.54 | 0.05% | 3,790,800 |
| Sep 10, 2025 | 20.32 | 20.65 | 20.16 | 20.53 | 20.53 | 1.03% | 4,068,600 |
| Sep 9, 2025 | 20.70 | 20.91 | 20.18 | 20.32 | 20.32 | -2.31% | 7,314,800 |
| Sep 8, 2025 | 21.14 | 21.27 | 20.69 | 20.80 | 20.80 | -1.14% | 6,611,200 |
| Sep 5, 2025 | 20.28 | 21.12 | 20.28 | 21.04 | 21.04 | 6.59% | 9,570,800 |
| Sep 4, 2025 | 19.71 | 19.99 | 19.42 | 19.74 | 19.74 | 0.36% | 4,348,000 |
| Sep 3, 2025 | 19.55 | 19.96 | 19.55 | 19.67 | 19.67 | 0.05% | 6,046,500 |
| Sep 2, 2025 | 19.61 | 19.86 | 19.39 | 19.66 | 19.66 | -0.51% | 6,741,800 |
| Sep 1, 2025 | 19.54 | 19.80 | 19.38 | 19.76 | 19.76 | 0.51% | 3,986,800 |
| Aug 29, 2025 | 20.02 | 20.38 | 19.63 | 19.66 | 19.66 | -1.40% | 7,043,300 |
| Aug 28, 2025 | 18.80 | 20.08 | 18.80 | 19.94 | 19.94 | 8.08% | 8,959,600 |
| Aug 27, 2025 | 18.10 | 18.59 | 18.00 | 18.45 | 18.45 | 1.71% | 5,447,600 |
| Aug 26, 2025 | 17.86 | 18.14 | 17.73 | 18.14 | 18.14 | 1.28% | 6,059,500 |
| Aug 25, 2025 | 18.06 | 18.18 | 17.84 | 17.91 | 17.91 | -0.44% | 2,987,300 |
| Aug 22, 2025 | 17.63 | 18.06 | 17.61 | 17.99 | 17.99 | 1.07% | 5,573,900 |
| Aug 21, 2025 | 17.92 | 18.00 | 17.60 | 17.80 | 17.50 | -1.17% | 4,947,000 |
| Aug 20, 2025 | 17.30 | 18.06 | 17.28 | 18.01 | 17.71 | 4.35% | 6,424,300 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.00 | 17.26 | 16.97 | -3.36% | 5,434,100 |
| Aug 18, 2025 | 17.67 | 17.89 | 17.40 | 17.86 | 17.56 | 1.53% | 5,116,600 |
| Aug 15, 2025 | 17.51 | 17.80 | 17.25 | 17.59 | 17.29 | -0.28% | 7,480,800 |
| Aug 14, 2025 | 17.41 | 17.88 | 17.40 | 17.64 | 17.34 | 4.01% | 8,745,600 |