Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.170
+0.029 (0.91%)
Jun 17, 2025, 4:00 PM - Market closed
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | -0.31% | 1,602,715 |
| Jun 16, 2025 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 1.60% | 837,093 |
| Jun 13, 2025 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | -0.63% | 2,791,379 |
| Jun 12, 2025 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 1.29% | 1,762,322 |
| Jun 11, 2025 | 3.01 | 3.13 | 2.98 | 3.11 | 3.11 | 2.30% | 2,261,798 |
| Jun 10, 2025 | 3.03 | 3.08 | 3.01 | 3.04 | 3.04 | 2.01% | 2,228,020 |
| Jun 9, 2025 | 2.91 | 3.00 | 2.89 | 2.98 | 2.98 | 1.71% | 5,636,893 |
| Jun 6, 2025 | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 1,401,432 |
| Jun 5, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | 0.69% | 1,786,900 |
| Jun 4, 2025 | 2.98 | 3.01 | 2.90 | 2.90 | 2.90 | -1.69% | 1,701,666 |
| Jun 3, 2025 | 2.85 | 2.96 | 2.82 | 2.95 | 2.95 | 4.24% | 2,775,992 |
| Jun 2, 2025 | 2.91 | 2.91 | 2.81 | 2.83 | 2.83 | -0.70% | 2,168,942 |
| May 30, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -4.04% | 1,341,172 |
| May 29, 2025 | 2.96 | 3.00 | 2.93 | 2.97 | 2.97 | 1.02% | 1,618,185 |
| May 28, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -2.97% | 1,379,148 |
| May 27, 2025 | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | 2.36% | 1,976,388 |
| May 23, 2025 | 2.88 | 2.96 | 2.87 | 2.96 | 2.96 | -0.67% | 3,262,984 |
| May 22, 2025 | 2.98 | 3.06 | 2.97 | 2.98 | 2.98 | 0.34% | 2,978,371 |
| May 21, 2025 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -5.11% | 2,540,956 |
| May 20, 2025 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | -0.95% | 1,610,571 |
| May 19, 2025 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 1.94% | 1,760,722 |
| May 16, 2025 | 3.05 | 3.11 | 3.02 | 3.10 | 3.10 | 0.98% | 1,700,715 |
| May 15, 2025 | 3.11 | 3.13 | 3.05 | 3.07 | 3.07 | -0.97% | 2,457,672 |
| May 14, 2025 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | -0.32% | 1,847,542 |
| May 13, 2025 | 2.95 | 3.13 | 2.95 | 3.11 | 3.11 | 8.36% | 2,164,227 |
| May 12, 2025 | 2.92 | 2.93 | 2.84 | 2.87 | 2.87 | -1.71% | 1,522,529 |
| May 9, 2025 | 2.89 | 2.93 | 2.86 | 2.92 | 2.92 | 1.39% | 2,134,849 |
| May 8, 2025 | 2.92 | 3.00 | 2.87 | 2.88 | 2.88 | -3.36% | 1,976,669 |
| May 7, 2025 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -3.56% | 1,433,763 |
| May 6, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 3.09 | 1.98% | 1,201,358 |
| May 5, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -3.50% | 1,598,568 |
| May 2, 2025 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | 0.96% | 1,114,024 |
| May 1, 2025 | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | -1.27% | 583,671 |
| Apr 30, 2025 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -1.56% | 1,550,180 |
| Apr 29, 2025 | 3.23 | 3.25 | 3.19 | 3.20 | 3.20 | -0.62% | 1,566,847 |
| Apr 28, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | 0.63% | 997,925 |
| Apr 25, 2025 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | 1.27% | 1,813,936 |
| Apr 24, 2025 | 3.11 | 3.19 | 3.08 | 3.16 | 3.16 | 2.93% | 1,754,218 |
| Apr 23, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 2.68% | 1,552,320 |
| 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 |