Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 3.480
+0.380 (12.26%)
At close: Jan 9, 2026
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.16 | 3.48 | 3.16 | 3.48 | 3.48 | 12.26% | 100 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jan 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jan 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Jan 2, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -1.20% | 457 |
| Dec 30, 2025 | 3.00 | 3.32 | 3.00 | 3.32 | 3.32 | 9.93% | 30 |
| Dec 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Dec 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Dec 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Dec 17, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -3.73% | 1,081 |
| Dec 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Dec 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Dec 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Dec 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.00 | -1.88% | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.06 | -0.62% | - |
| Dec 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.08 | -1.23% | - |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | -8.43% | - |
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.40 | 3.49% | - |
| Dec 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.29 | 1.78% | - |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | 3.68% | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | -2.98% | - |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.21 | -0.59% | - |
| Nov 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | - | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | 1.20% | - |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.19 | -0.60% | - |
| Nov 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.21 | 1.20% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.17 | - | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.17 | -2.92% | - |
| Nov 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | -0.58% | - |
| Nov 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.29 | 3.61% | - |
| Nov 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.17 | -2.92% | - |
| Nov 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | 2.40% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.19 | -4.57% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.34 | -2.23% | - |
| Nov 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.42 | 2.29% | - |
| Nov 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.34 | 1.74% | - |
| Nov 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.29 | 1.18% | - |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | 0.59% | - |
| Nov 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | 4.32% | - |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.10 | -0.61% | - |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.11 | -0.61% | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.13 | -2.96% | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | 1.20% | - |
| Oct 30, 2025 | 3.14 | 3.34 | 3.14 | 3.34 | 3.19 | -0.60% | - |
| Oct 29, 2025 | 3.20 | 3.36 | 3.20 | 3.36 | 3.21 | - | - |
| Oct 28, 2025 | 3.18 | 3.36 | 3.18 | 3.36 | 3.21 | 2.44% | - |
| Oct 27, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.13 | -1.20% | - |