Skip to main content
logo
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.65
-1.22 (-5.58%)
Dec 8, 2025, 5:35 PM GMT-3

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 202520.7721.2020.7720.86--4.62%766,000
Dec 5, 202523.5423.6821.8721.8720.87-6.82%10,619,200
Dec 4, 202522.7523.4722.6323.4722.403.99%8,279,800
Dec 3, 202522.4022.7222.3822.5721.541.17%4,317,800
Dec 2, 202522.0222.3821.9522.3121.293.33%15,798,700
Dec 1, 202521.8421.8821.4121.5920.60-1.82%5,667,600
Nov 28, 202522.2022.3121.9121.9920.98-1.39%2,964,200
Nov 27, 202521.9922.5421.9322.3021.281.13%7,437,300
Nov 26, 202522.1422.6821.7222.0521.04-0.41%12,759,400
Nov 25, 202522.1922.2521.7622.1421.130.59%3,132,400
Nov 24, 202521.8022.0721.7022.0121.000.96%11,001,300
Nov 21, 202522.2522.3021.7321.8020.80-2.02%4,935,200
Nov 19, 202522.4622.4822.0022.2521.23-0.93%9,421,300
Nov 18, 202521.8022.6121.7822.4621.432.23%5,500,600
Nov 17, 202522.2622.4121.7721.9720.97-1.88%8,180,000
Nov 14, 202521.6622.3921.6622.3921.372.94%7,117,800
Nov 13, 202523.4023.8221.3621.7520.76-4.77%16,476,500
Nov 12, 202523.0323.0522.2322.8421.80-0.91%7,854,300
Nov 11, 202522.8823.2822.7123.0522.002.04%9,908,200
Nov 10, 202522.4822.7822.3422.5921.560.80%6,125,200
Nov 7, 202522.0922.4121.9922.4121.391.31%6,213,400
Nov 6, 202522.0822.6121.9522.1221.110.09%9,313,700
Nov 5, 202521.4722.1021.2622.1021.093.27%5,188,800
Nov 4, 202521.4821.5021.2521.4020.420.05%3,277,100
Nov 3, 202521.6321.7321.2121.3920.41-0.09%3,577,200
Oct 31, 202521.1621.4921.1121.4120.430.75%4,744,600
Oct 30, 202520.6121.3020.5621.2520.282.41%4,486,600
Oct 29, 202521.0121.2420.7520.7519.80-1.24%4,015,500
Oct 28, 202521.2421.4220.9221.0120.05-0.61%4,040,500
Oct 27, 202521.8221.8220.8921.1420.17-0.19%7,665,200
Oct 24, 202520.8821.2520.6821.1820.212.12%6,737,600
Oct 23, 202520.5920.8820.5720.7419.791.67%9,595,400
Oct 22, 202520.6020.6219.9320.4019.47-1.11%9,251,000
Oct 21, 202520.8420.9320.5020.6319.69-1.29%7,410,600
Oct 20, 202521.0021.1520.7820.9019.94-0.81%6,488,000
Oct 17, 202520.9621.1620.8121.0720.11-0.05%7,463,200
Oct 16, 202520.9921.2120.7021.0820.12-1.26%6,929,600
Oct 15, 202520.8321.3920.8121.3520.371.18%6,591,300
Oct 14, 202521.4821.5821.0121.1020.14-1.45%3,192,300
Oct 13, 202521.4921.7321.4121.4120.430.75%4,588,300
Oct 10, 202521.7821.8120.9121.2520.28-2.03%8,945,400
Oct 9, 202521.7021.9721.5521.6920.70-0.05%9,833,100
Oct 8, 202520.5821.9120.4221.7020.715.54%17,468,500
Oct 7, 202520.5220.6620.1520.5619.62-1.06%10,156,500
Oct 6, 202520.9021.0320.6820.7819.83-0.91%9,898,800
Oct 3, 202521.1321.2020.8520.9720.01-1.08%8,810,800
Oct 2, 202521.2121.3220.9021.2020.23-0.05%10,585,400
Oct 1, 202522.0522.2220.9721.2120.24-3.46%24,593,700
Sep 30, 202522.0022.1821.7521.9720.971.01%7,139,100
Sep 29, 202521.8222.0721.4721.7520.762.40%5,305,400