Skip to main content
logo
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.70
-0.69 (-2.07%)
Jul 24, 2026, 4:45 PM GMT-3

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202632.8333.3932.7333.3933.391.71%8,607,600
Jul 22, 202631.8832.8831.8632.8332.833.17%7,241,800
Jul 21, 202631.5031.8431.0731.8231.820.38%5,340,300
Jul 20, 202632.1832.3331.6531.7031.70-1.15%9,596,400
Jul 17, 202631.9032.2031.5732.0732.070.25%11,620,700
Jul 16, 202631.1132.0531.0231.9931.992.86%12,330,100
Jul 15, 202630.0931.1029.9031.1031.103.29%13,675,500
Jul 14, 202629.4030.3529.1130.1130.11-2.65%62,377,900
Jul 13, 202630.9031.2230.6830.9330.930.72%5,674,100
Jul 10, 202630.8231.0330.4330.7130.712.03%10,258,300
Jul 9, 202629.5730.1529.1930.1030.102.52%9,517,900
Jul 8, 202628.3029.6628.3029.3629.364.11%15,750,600
Jul 7, 202628.1028.4827.7628.2028.200.93%6,147,600
Jul 6, 202627.4327.9727.1727.9427.941.49%7,701,200
Jul 3, 202626.7528.1526.5127.5327.533.50%6,083,200
Jul 2, 202626.3026.6426.2026.6026.602.15%2,766,900
Jul 1, 202625.6026.0925.4126.0426.04-0.08%4,521,300
Jun 30, 202626.0526.2625.7626.0626.06-0.99%6,620,700
Jun 29, 202625.7626.5825.7026.3226.322.81%5,699,800
Jun 26, 202625.2525.6425.0825.6025.601.39%5,846,700
Jun 25, 202625.5225.7825.0925.2525.25-0.28%3,395,900
Jun 24, 202625.2825.6725.1925.3225.32-0.67%3,919,900
Jun 23, 202625.0225.6524.9225.4925.491.07%3,127,100
Jun 22, 202625.2025.6525.0225.2225.220.48%4,208,000
Jun 19, 202624.8525.3224.4125.1025.101.09%6,539,100
Jun 18, 202624.2024.9724.1424.8324.832.65%7,466,400
Jun 17, 202624.2624.8824.0524.1924.191.30%5,401,200
Jun 16, 202623.8524.0223.5123.8823.88-0.91%5,471,400
Jun 15, 202625.1125.1623.8624.1024.10-2.82%7,234,600
Jun 12, 202624.6825.0724.6124.8024.80-0.72%4,414,700
Jun 11, 202625.0725.6024.2124.9824.98-0.04%9,467,600
Jun 10, 202625.1525.2024.9324.9924.99-1.15%5,611,400
Jun 9, 202624.9925.3224.6825.2825.282.43%7,419,400
Jun 8, 202624.9325.1524.4424.6824.68-1.12%5,033,400
Jun 5, 202624.8625.2624.6624.9624.960.16%5,594,400
Jun 3, 202625.0525.4724.7924.9224.92-3.07%6,188,400
Jun 2, 202625.5325.9125.4925.7125.711.18%4,640,100
Jun 1, 202626.1126.2025.3425.4125.41-1.78%6,747,600
May 29, 202627.0727.0725.8725.8725.87-3.86%10,123,700
May 28, 202627.6027.6826.9026.9126.91-2.07%4,196,600
May 27, 202625.4928.0325.4927.4827.48-1.40%6,790,800
May 26, 202628.4428.4427.6727.8727.87-2.00%10,575,600
May 25, 202628.9928.9928.1728.4428.44-0.91%2,948,600
May 22, 202629.0329.2728.4428.7028.70-1.54%8,927,700
May 21, 202628.6329.2928.6329.1529.150.45%9,094,600
May 20, 202628.4529.1128.3429.0229.022.29%11,271,100
May 19, 202628.7329.0828.2528.3728.37-3.11%8,412,900
May 18, 202629.0629.2828.7629.2829.280.51%5,778,600
May 15, 202629.2229.2228.5829.1329.13-1.42%5,974,600
May 14, 202629.3929.8629.0629.5529.550.99%15,875,100