Skip to main content
logo
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.53
+0.93 (3.50%)
Jul 3, 2026, 5:05 PM GMT-3

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202626.7528.1526.5127.77-4.40%2,182,000
Jul 2, 202626.3026.6426.2026.6026.602.15%2,766,900
Jul 1, 202625.6026.0925.4126.0426.04-0.08%4,522,700
Jun 30, 202626.0526.2625.7626.0626.06-0.99%6,621,000
Jun 29, 202625.7626.5825.7026.3226.322.81%5,700,100
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%4,641,500
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%5,783,200
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
May 13, 202630.0530.2629.1029.2629.26-2.73%6,471,300
May 12, 202629.4030.2029.3030.0830.081.25%7,690,700
May 11, 202629.8630.5029.4029.7129.71-1.49%4,979,300
May 8, 202629.8330.3329.6530.1630.162.72%8,818,600
May 7, 202630.2030.5929.0329.3629.36-1.44%7,839,300
May 6, 202629.8429.8829.3129.7929.790.40%3,021,800
May 5, 202629.6430.0029.3829.6729.67-0.87%3,693,700
May 4, 202629.9930.3629.6829.9329.93-0.03%5,791,500
Apr 30, 202629.2630.0029.1729.9429.942.82%4,274,900
Apr 29, 202629.4529.5828.9929.1229.12-1.12%3,457,000
Apr 28, 202629.3029.5928.9029.4529.451.03%2,742,200
Apr 27, 202629.2229.2928.9529.1529.150.24%2,224,300
Apr 24, 202628.8929.0928.5829.0829.080.48%3,551,800
Apr 23, 202629.2029.3028.7928.9428.94-1.09%3,912,600