Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.080
+0.090 (3.01%)
Apr 23, 2025, 11:38 AM EDT - Market open
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.07 | 3.09 | 3.05 | 3.08 | - | 3.01% | 363,514 |
| Apr 22, 2025 | 2.94 | 3.01 | 2.92 | 2.99 | 2.99 | 1.36% | 3,106,680 |
| Apr 21, 2025 | 2.98 | 2.99 | 2.92 | 2.95 | 2.95 | -0.67% | 627,076 |
| Apr 17, 2025 | 2.87 | 2.99 | 2.85 | 2.97 | 2.97 | 3.13% | 3,790,004 |
| Apr 16, 2025 | 2.86 | 2.91 | 2.84 | 2.88 | 2.88 | 0.70% | 2,128,808 |
| Apr 15, 2025 | 2.89 | 2.93 | 2.83 | 2.86 | 2.86 | -1.04% | 1,112,756 |
| Apr 14, 2025 | 2.94 | 2.94 | 2.84 | 2.89 | 2.89 | -0.34% | 1,280,338 |
| Apr 11, 2025 | 2.88 | 2.93 | 2.83 | 2.90 | 2.90 | 1.75% | 949,684 |
| Apr 10, 2025 | 2.82 | 2.87 | 2.78 | 2.85 | 2.85 | -1.72% | 1,530,705 |
| Apr 9, 2025 | 2.72 | 2.94 | 2.71 | 2.90 | 2.90 | 5.07% | 2,071,475 |
| Apr 8, 2025 | 2.93 | 2.95 | 2.72 | 2.76 | 2.76 | -3.83% | 2,755,363 |
| Apr 7, 2025 | 2.81 | 3.00 | 2.80 | 2.87 | 2.87 | -2.71% | 3,806,091 |
| Apr 4, 2025 | 3.01 | 3.02 | 2.92 | 2.95 | 2.95 | -7.23% | 2,212,951 |
| Apr 3, 2025 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | 2.58% | 1,978,637 |
| Apr 2, 2025 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | - | 1,331,771 |
| Apr 1, 2025 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | 0.65% | 1,443,192 |
| Mar 31, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 1,471,084 |
| Mar 28, 2025 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | - | 1,113,068 |
| Mar 27, 2025 | 3.14 | 3.18 | 3.10 | 3.11 | 3.11 | -1.58% | 932,512 |
| Mar 26, 2025 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 856,293 |
| Mar 25, 2025 | 3.14 | 3.25 | 3.13 | 3.17 | 3.17 | 2.26% | 5,560,704 |
| Mar 24, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -2.21% | 6,850,850 |
| Mar 21, 2025 | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | -0.94% | 2,126,770 |
| Mar 20, 2025 | 3.17 | 3.22 | 3.13 | 3.20 | 3.20 | 1.91% | 4,785,797 |
| Mar 19, 2025 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 2,374,861 |
| Mar 18, 2025 | 3.14 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 5,466,373 |
| Mar 17, 2025 | 3.07 | 3.16 | 3.04 | 3.13 | 3.13 | 3.30% | 5,141,546 |
| Mar 14, 2025 | 2.90 | 3.04 | 2.89 | 3.03 | 3.03 | 6.69% | 5,018,591 |
| Mar 13, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 4.03% | 1,023,455 |
| Mar 12, 2025 | 2.65 | 2.76 | 2.65 | 2.73 | 2.73 | 1.87% | 1,241,145 |
| Mar 11, 2025 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | -1.83% | 1,106,293 |
| Mar 10, 2025 | 2.75 | 2.77 | 2.69 | 2.73 | 2.73 | -4.55% | 786,394 |
| Mar 7, 2025 | 2.81 | 2.88 | 2.81 | 2.86 | 2.78 | 1.78% | 812,415 |
| Mar 6, 2025 | 2.80 | 2.85 | 2.77 | 2.81 | 2.73 | -0.71% | 1,906,065 |
| Mar 5, 2025 | 2.87 | 2.91 | 2.81 | 2.83 | 2.75 | - | 1,239,112 |
| Mar 4, 2025 | 2.83 | 2.85 | 2.73 | 2.83 | 2.75 | -0.35% | 1,015,401 |
| Mar 3, 2025 | 2.88 | 2.91 | 2.83 | 2.84 | 2.76 | -0.70% | 650,831 |
| Feb 28, 2025 | 2.89 | 2.92 | 2.81 | 2.86 | 2.78 | -2.72% | 2,613,150 |
| Feb 27, 2025 | 2.92 | 2.97 | 2.89 | 2.94 | 2.86 | 4.26% | 639,548 |
| Feb 26, 2025 | 2.87 | 2.89 | 2.81 | 2.82 | 2.74 | -2.42% | 953,798 |
| Feb 25, 2025 | 2.87 | 2.93 | 2.87 | 2.89 | 2.81 | 2.12% | 1,413,078 |
| Feb 24, 2025 | 2.90 | 2.93 | 2.82 | 2.83 | 2.75 | -0.70% | 539,497 |
| Feb 21, 2025 | 2.89 | 2.91 | 2.85 | 2.85 | 2.77 | -1.38% | 761,319 |
| Feb 20, 2025 | 2.95 | 2.97 | 2.89 | 2.89 | 2.81 | -1.70% | 1,174,071 |
| Feb 19, 2025 | 3.00 | 3.04 | 2.94 | 2.94 | 2.86 | -2.97% | 885,873 |
| Feb 18, 2025 | 3.02 | 3.08 | 2.99 | 3.03 | 2.95 | -0.33% | 1,032,424 |
| Feb 14, 2025 | 2.93 | 3.06 | 2.93 | 3.04 | 2.96 | 5.92% | 1,433,258 |
| Feb 13, 2025 | 2.88 | 2.91 | 2.86 | 2.87 | 2.79 | 0.35% | 1,187,526 |
| Feb 12, 2025 | 2.90 | 2.90 | 2.81 | 2.86 | 2.78 | -2.72% | 1,116,017 |
| Feb 11, 2025 | 2.97 | 2.98 | 2.90 | 2.94 | 2.86 | 2.08% | 1,579,722 |