Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
At close: Mar 27, 2026
FRA:UGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Mar 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Mar 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Mar 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Mar 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Mar 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Mar 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| Mar 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Mar 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Mar 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Mar 4, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 3.98% | - |
| Mar 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 125 |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Feb 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -11.44% | - |
| Feb 25, 2026 | 4.32 | 4.72 | 4.32 | 4.72 | 4.72 | 10.80% | 519 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| 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% | - |