Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.990
-0.370 (-8.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.40 | 3.99 | 3.99 | 3.99 | -8.49% | 3,020,300 |
| Dec 4, 2025 | 4.32 | 4.38 | 4.29 | 4.36 | 4.36 | 3.07% | 3,183,963 |
| Dec 3, 2025 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | 1.93% | 1,397,063 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | 4.01% | 2,839,249 |
| Dec 1, 2025 | 4.03 | 4.07 | 3.97 | 3.99 | 3.99 | -2.92% | 2,459,968 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.24% | 693,424 |
| Nov 26, 2025 | 4.15 | 4.22 | 4.05 | 4.12 | 4.12 | 1.23% | 3,811,413 |
| Nov 25, 2025 | 4.03 | 4.11 | 4.01 | 4.07 | 4.07 | - | 1,042,743 |
| Nov 24, 2025 | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | 1.24% | 1,764,826 |
| Nov 21, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 4.02 | -0.50% | 2,230,291 |
| Nov 20, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -2.18% | 1,070,169 |
| Nov 19, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | -1.67% | 1,283,800 |
| Nov 18, 2025 | 4.13 | 4.22 | 4.11 | 4.20 | 4.20 | 2.94% | 2,187,753 |
| Nov 17, 2025 | 4.12 | 4.19 | 4.07 | 4.08 | 4.08 | -2.16% | 1,876,194 |
| Nov 14, 2025 | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | 1.96% | 1,298,780 |
| Nov 13, 2025 | 4.14 | 4.16 | 4.02 | 4.09 | 4.09 | -4.22% | 2,539,115 |
| Nov 12, 2025 | 4.25 | 4.30 | 4.18 | 4.27 | 4.27 | -2.06% | 1,870,090 |
| Nov 11, 2025 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | 2.59% | 2,051,932 |
| Nov 10, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | 1.92% | 1,257,403 |
| Nov 7, 2025 | 4.09 | 4.18 | 4.09 | 4.17 | 4.17 | 0.97% | 1,327,365 |
| Nov 6, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 0.98% | 2,057,631 |
| Nov 5, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 4.07% | 2,079,443 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -1.01% | 1,684,255 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | 0.25% | 1,371,485 |
| Oct 31, 2025 | 3.94 | 3.97 | 3.89 | 3.96 | 3.96 | 0.51% | 1,164,543 |
| Oct 30, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.34% | 1,151,011 |
| Oct 29, 2025 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -1.79% | 1,793,547 |
| Oct 28, 2025 | 3.88 | 3.97 | 3.88 | 3.92 | 3.92 | 0.26% | 2,499,932 |
| Oct 27, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 6,533,470 |
| Oct 24, 2025 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | 1.04% | 5,655,268 |
| Oct 23, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | 2.41% | 12,083,489 |
| Oct 22, 2025 | 3.76 | 3.79 | 3.67 | 3.74 | 3.74 | -1.58% | 5,900,945 |
| Oct 21, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -2.56% | 1,309,712 |
| Oct 20, 2025 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | 0.52% | 1,130,156 |
| Oct 17, 2025 | 3.81 | 3.90 | 3.81 | 3.88 | 3.88 | 1.57% | 1,390,408 |
| Oct 16, 2025 | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -1.80% | 2,090,436 |
| Oct 15, 2025 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 1.30% | 1,842,938 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | -2.78% | 1,578,211 |
| Oct 13, 2025 | 3.95 | 4.00 | 3.93 | 3.95 | 3.95 | 1.54% | 1,609,568 |
| Oct 10, 2025 | 4.02 | 4.02 | 3.81 | 3.89 | 3.89 | -2.99% | 2,448,933 |
| Oct 9, 2025 | 4.03 | 4.09 | 4.00 | 4.01 | 4.01 | -0.50% | 1,393,463 |
| Oct 8, 2025 | 3.88 | 4.07 | 3.88 | 4.03 | 4.03 | 5.22% | 3,064,989 |
| Oct 7, 2025 | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | -1.79% | 1,600,468 |
| Oct 6, 2025 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 2,196,703 |
| Oct 3, 2025 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 2,063,680 |
| Oct 2, 2025 | 3.97 | 3.98 | 3.89 | 3.96 | 3.96 | - | 2,382,600 |
| Oct 1, 2025 | 4.13 | 4.14 | 3.92 | 3.96 | 3.96 | -3.41% | 2,510,557 |
| Sep 30, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 6,153,651 |
| Sep 29, 2025 | 4.05 | 4.13 | 4.02 | 4.08 | 4.08 | 3.55% | 3,286,735 |
| Sep 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.76% | 1,852,813 |