Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:UGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | - | - |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 2.83% | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 2.91% | - |
| Aug 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -2.83% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 4.95% | - |
| Aug 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | - | - |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | 4.77% | - |
| Aug 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | -2.03% | - |
| Aug 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | -0.40% | - |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.82 | -1.20% | - |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | -4.76% | - |
| Aug 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 1.94% | - |
| Aug 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -0.96% | - |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -2.80% | - |
| Aug 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | - | - |
| Aug 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | - | - |
| Jul 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | 3.88% | - |
| Jul 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -1.90% | - |
| Jul 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - | - |
| Jul 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | -1.87% | - |
| Jul 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | -1.83% | - |
| Jul 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 0.93% | - |
| Jul 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | 3.85% | - |
| Jul 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Jul 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.97% | - |
| Jul 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 1.98% | - |
| Jul 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | 2.23% | - |
| Jul 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.82 | -1.20% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | 0.40% | - |
| Jul 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | 3.32% | - |
| Jul 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 2.12% | - |
| Jul 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | 3.96% | - |
| Jul 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | 0.89% | - |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | 6.64% | - |
| Jul 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | - | - |
| Jul 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 1.93% | - |
| Jul 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | -0.96% | - |
| Jul 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -0.95% | - |
| Jun 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | 1.93% | - |
| Jun 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 2.48% | - |
| Jun 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | -1.46% | - |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -0.97% | - |
| Jun 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.04 | 2.48% | - |
| Jun 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 1.51% | - |
| Jun 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | - | - |
| Jun 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | 2.05% | - |
| Jun 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 1.56% | - |
| Jun 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -2.04% | - |