Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.950
+0.020 (0.51%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.95 | 4.02 | 3.94 | 3.95 | 3.95 | 0.51% | 1,837,376 |
| Sep 16, 2025 | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | 0.51% | 988,017 |
| Sep 15, 2025 | 3.87 | 3.94 | 3.85 | 3.91 | 3.91 | 1.82% | 1,709,099 |
| Sep 12, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | 1.32% | 2,027,937 |
| Sep 11, 2025 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | - | 1,036,622 |
| Sep 10, 2025 | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | 1.61% | 1,035,561 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.61% | 1,301,271 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -1.79% | 1,253,031 |
| Sep 5, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 7.44% | 2,039,583 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.58 | 3.63 | 3.63 | - | 1,589,724 |
| Sep 3, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | - | 1,656,323 |
| Sep 2, 2025 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | -0.55% | 1,909,046 |
| Aug 29, 2025 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 2,050,856 |
| Aug 28, 2025 | 3.58 | 3.72 | 3.58 | 3.70 | 3.70 | 7.56% | 3,054,942 |
| Aug 27, 2025 | 3.35 | 3.45 | 3.35 | 3.44 | 3.44 | 2.99% | 1,079,565 |
| Aug 26, 2025 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 1,135,637 |
| Aug 25, 2025 | 3.32 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 794,054 |
| Aug 22, 2025 | 3.29 | 3.39 | 3.29 | 3.36 | 3.31 | 2.44% | 1,271,453 |
| Aug 21, 2025 | 3.29 | 3.30 | 3.22 | 3.28 | 3.23 | -0.30% | 746,363 |
| Aug 20, 2025 | 3.20 | 3.33 | 3.18 | 3.29 | 3.24 | 4.44% | 2,458,693 |
| Aug 19, 2025 | 3.23 | 3.23 | 3.11 | 3.15 | 3.10 | -4.55% | 1,195,792 |
| Aug 18, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.25 | - | 1,784,312 |
| Aug 15, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.25 | 0.92% | 746,798 |
| Aug 14, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.22 | 3.48% | 2,071,230 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.13 | 3.16 | 3.11 | -1.25% | 1,674,541 |
| Aug 12, 2025 | 3.06 | 3.22 | 3.06 | 3.20 | 3.15 | 6.31% | 2,257,804 |
| Aug 11, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 2.96 | -0.99% | 1,023,268 |
| Aug 8, 2025 | 3.12 | 3.13 | 3.04 | 3.04 | 2.99 | -5.59% | 2,018,295 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.13 | 3.22 | 3.17 | 3.54% | 1,111,386 |
| Aug 6, 2025 | 3.07 | 3.12 | 3.07 | 3.11 | 3.06 | 1.63% | 1,975,386 |
| Aug 5, 2025 | 3.06 | 3.09 | 3.04 | 3.06 | 3.01 | 0.66% | 1,009,715 |
| Aug 4, 2025 | 3.11 | 3.12 | 3.02 | 3.04 | 2.99 | -0.65% | 1,290,912 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.06 | 3.06 | 3.01 | - | 2,877,996 |
| Jul 31, 2025 | 3.02 | 3.09 | 3.02 | 3.06 | 3.01 | -1.29% | 1,448,747 |
| Jul 30, 2025 | 3.09 | 3.16 | 3.00 | 3.10 | 3.05 | - | 3,612,289 |
| Jul 29, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.05 | 1.64% | 1,373,682 |
| Jul 28, 2025 | 3.08 | 3.10 | 3.03 | 3.05 | 3.00 | 1.67% | 1,826,614 |
| Jul 25, 2025 | 2.97 | 3.03 | 2.93 | 3.00 | 2.95 | 1.69% | 1,982,889 |
| Jul 24, 2025 | 2.92 | 2.97 | 2.88 | 2.95 | 2.90 | -0.67% | 2,528,052 |
| Jul 23, 2025 | 2.87 | 2.99 | 2.87 | 2.97 | 2.92 | 4.58% | 2,657,401 |
| Jul 22, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.79 | - | 1,635,473 |
| Jul 21, 2025 | 2.88 | 2.89 | 2.84 | 2.84 | 2.79 | 0.35% | 1,783,986 |
| Jul 18, 2025 | 2.91 | 2.93 | 2.80 | 2.83 | 2.78 | -3.41% | 2,280,674 |
| Jul 17, 2025 | 2.97 | 2.98 | 2.91 | 2.93 | 2.88 | -2.01% | 1,859,437 |
| Jul 16, 2025 | 3.00 | 3.01 | 2.92 | 2.99 | 2.94 | -0.66% | 2,960,340 |
| Jul 15, 2025 | 3.03 | 3.04 | 2.95 | 3.01 | 2.96 | - | 2,958,400 |
| Jul 14, 2025 | 3.11 | 3.11 | 3.00 | 3.01 | 2.96 | -4.14% | 1,836,841 |
| Jul 11, 2025 | 3.17 | 3.18 | 3.13 | 3.14 | 3.09 | -2.18% | 1,883,034 |
| Jul 10, 2025 | 3.17 | 3.21 | 3.14 | 3.21 | 3.16 | -1.83% | 2,397,594 |
| Jul 9, 2025 | 3.30 | 3.31 | 3.24 | 3.27 | 3.22 | -1.51% | 2,199,860 |