Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
Last updated: Nov 28, 2025, 8:17 AM CET
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Nov 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Nov 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Nov 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Nov 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Nov 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Nov 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 30, 2025 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | -0.60% | - |
| Oct 29, 2025 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | - | - |
| Oct 28, 2025 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 2.44% | - |
| Oct 27, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | -1.20% | - |
| Oct 24, 2025 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | - |
| Oct 23, 2025 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 1.87% | - |
| Oct 22, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -5.88% | - |
| Oct 21, 2025 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 1.80% | - |
| Oct 20, 2025 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 1.83% | - |
| Oct 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 16, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | - |
| Oct 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Oct 8, 2025 | 3.12 | 3.46 | 3.12 | 3.46 | 3.46 | 9.49% | 400 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Sep 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |