Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.940
+0.070 (1.81%)
At close: Jan 9, 2026, 4:00 PM EST
3.950
+0.010 (0.25%)
After-hours: Jan 9, 2026, 7:08 PM EST
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 1.81% | 1,263,690 |
| Jan 8, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 1.04% | 1,245,611 |
| Jan 7, 2026 | 3.84 | 3.87 | 3.78 | 3.83 | 3.83 | -1.54% | 2,003,468 |
| Jan 6, 2026 | 3.99 | 4.00 | 3.87 | 3.89 | 3.89 | 0.26% | 1,064,281 |
| Jan 5, 2026 | 3.83 | 3.91 | 3.81 | 3.88 | 3.88 | 1.57% | 1,371,005 |
| Jan 2, 2026 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | 1.33% | 1,654,165 |
| Dec 31, 2025 | 3.79 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 281,704 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | 2.15% | 904,035 |
| Dec 29, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | -0.53% | 804,063 |
| Dec 26, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 1,063,524 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 431,650 |
| Dec 23, 2025 | 3.68 | 3.75 | 3.68 | 3.72 | 3.72 | 2.48% | 906,903 |
| Dec 22, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | -1.36% | 1,235,728 |
| Dec 19, 2025 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | - | 1,801,226 |
| Dec 18, 2025 | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | 0.82% | 1,725,255 |
| Dec 17, 2025 | 3.64 | 3.71 | 3.63 | 3.65 | 3.65 | -2.14% | 1,671,140 |
| Dec 16, 2025 | 3.91 | 3.92 | 3.73 | 3.73 | 3.73 | -6.75% | 1,641,643 |
| Dec 15, 2025 | 4.01 | 4.04 | 3.98 | 4.00 | 4.00 | 2.04% | 1,524,744 |
| Dec 12, 2025 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | -2.00% | 2,731,119 |
| Dec 11, 2025 | 4.03 | 4.08 | 4.00 | 4.00 | 3.83 | 2.83% | 1,310,946 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.73 | -0.77% | 1,939,733 |
| Dec 9, 2025 | 3.86 | 3.94 | 3.83 | 3.92 | 3.76 | -0.51% | 1,232,157 |
| Dec 8, 2025 | 4.00 | 4.03 | 3.88 | 3.94 | 3.78 | -1.25% | 2,105,339 |
| Dec 5, 2025 | 4.39 | 4.40 | 3.99 | 3.99 | 3.83 | -8.49% | 3,020,425 |
| Dec 4, 2025 | 4.32 | 4.38 | 4.29 | 4.36 | 4.18 | 3.07% | 3,185,406 |
| Dec 3, 2025 | 4.22 | 4.25 | 4.20 | 4.23 | 4.06 | 1.93% | 1,397,071 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 3.98 | 4.01% | 2,839,249 |
| Dec 1, 2025 | 4.03 | 4.07 | 3.97 | 3.99 | 3.83 | -2.92% | 2,469,384 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 3.94 | -0.24% | 693,424 |
| Nov 26, 2025 | 4.15 | 4.22 | 4.05 | 4.12 | 3.95 | 1.23% | 3,811,413 |
| Nov 25, 2025 | 4.03 | 4.11 | 4.01 | 4.07 | 3.90 | - | 1,042,743 |
| Nov 24, 2025 | 4.06 | 4.08 | 4.02 | 4.07 | 3.90 | 1.24% | 1,764,826 |
| Nov 21, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 3.85 | -0.50% | 2,230,291 |
| Nov 20, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | 3.87 | -2.18% | 1,070,169 |
| Nov 19, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 3.96 | -1.67% | 1,283,800 |
| Nov 18, 2025 | 4.13 | 4.22 | 4.11 | 4.20 | 4.03 | 2.94% | 2,187,753 |
| Nov 17, 2025 | 4.12 | 4.19 | 4.07 | 4.08 | 3.91 | -2.16% | 1,876,194 |
| Nov 14, 2025 | 4.14 | 4.21 | 4.13 | 4.17 | 4.00 | 1.96% | 1,298,780 |
| Nov 13, 2025 | 4.14 | 4.16 | 4.02 | 4.09 | 3.92 | -4.22% | 2,539,115 |
| Nov 12, 2025 | 4.25 | 4.30 | 4.18 | 4.27 | 4.09 | -2.06% | 1,870,090 |
| Nov 11, 2025 | 4.35 | 4.39 | 4.33 | 4.36 | 4.18 | 2.59% | 2,051,932 |
| Nov 10, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.07 | 1.92% | 1,257,403 |
| Nov 7, 2025 | 4.09 | 4.18 | 4.09 | 4.17 | 4.00 | 0.97% | 1,327,365 |
| Nov 6, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 3.96 | 0.98% | 2,057,631 |
| Nov 5, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 3.92 | 4.07% | 2,079,443 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.92 | 3.93 | 3.77 | -1.01% | 1,684,255 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.96 | 3.97 | 3.81 | 0.25% | 1,371,485 |
| Oct 31, 2025 | 3.94 | 3.97 | 3.89 | 3.96 | 3.80 | 0.51% | 1,164,543 |
| Oct 30, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.78 | 2.34% | 1,151,011 |
| Oct 29, 2025 | 3.94 | 3.95 | 3.84 | 3.85 | 3.69 | -1.79% | 1,793,547 |