Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 4.240
+0.080 (1.92%)
At close: Feb 20, 2026
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Feb 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Feb 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Feb 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Feb 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Feb 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Feb 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Feb 5, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Feb 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | - |
| Feb 3, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 3.47% | - |
| Feb 2, 2026 | 3.80 | 4.22 | 3.80 | 4.04 | 4.04 | 4.66% | 250 |
| Jan 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jan 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Jan 28, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 1.01% | 500 |
| Jan 27, 2026 | 3.70 | 3.96 | 3.70 | 3.96 | 3.96 | 7.03% | 418 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jan 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Jan 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.81% | - |
| Jan 21, 2026 | 3.38 | 3.74 | 3.38 | 3.74 | 3.74 | 3.89% | 1,785 |
| Jan 20, 2026 | 3.32 | 3.60 | 3.32 | 3.60 | 3.60 | 7.78% | 229 |
| Jan 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | - |
| Jan 14, 2026 | 3.24 | 3.52 | 3.24 | 3.52 | 3.52 | 9.32% | 500 |
| Jan 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | - |
| 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% | - |