Skip to main content
Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
2.890
-0.050 (-1.70%)
Feb 20, 2025, 3:59 PM EST - Market closed

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20253.003.042.942.942.94-2.97%885,873
Feb 18, 20253.023.082.993.033.03-0.33%1,032,424
Feb 14, 20252.933.062.933.043.045.92%1,433,258
Feb 13, 20252.882.912.862.872.870.35%1,187,526
Feb 12, 20252.902.902.812.862.86-2.72%1,116,017
Feb 11, 20252.972.982.902.942.942.08%1,579,722
Feb 10, 20252.862.912.852.882.883.60%1,556,098
Feb 7, 20252.872.872.762.782.78-2.46%907,975
Feb 6, 20252.812.862.782.852.851.79%959,852
Feb 5, 20252.832.842.782.802.80-2.78%2,360,298
Feb 4, 20252.872.892.812.882.88-0.69%667,029
Feb 3, 20252.802.902.792.902.902.11%1,215,971
Jan 31, 20252.972.972.842.842.84-3.07%1,517,128
Jan 30, 20252.842.952.842.932.933.53%1,448,207
Jan 29, 20252.842.882.812.832.830.35%765,955
Jan 28, 20252.852.872.802.822.82-1.74%1,129,012
Jan 27, 20252.842.872.792.872.874.36%1,109,921
Jan 24, 20252.772.782.742.752.75-1.08%766,027
Jan 23, 20252.812.822.752.782.78-0.36%836,399
Jan 22, 20252.732.822.732.792.792.57%1,686,942
Jan 21, 20252.712.742.692.722.721.87%1,769,365
Jan 17, 20252.692.722.652.672.67-0.74%881,587
Jan 16, 20252.732.732.642.692.69-2.89%1,453,295
Jan 15, 20252.702.772.672.772.776.54%1,968,750
Jan 14, 20252.572.622.552.602.60-1,727,040
Jan 13, 20252.602.642.592.602.600.39%791,590
Jan 10, 20252.602.622.552.592.59-4.78%1,556,354
Jan 8, 20252.672.722.652.722.72-0.73%1,621,632
Jan 7, 20252.772.822.712.742.746.20%3,008,985
Jan 6, 20252.602.632.572.582.580.78%962,407
Jan 3, 20252.622.642.552.562.56-2.66%900,395
Jan 2, 20252.582.662.582.632.63-1,358,673
Dec 31, 20242.612.672.612.632.631.15%1,081,237
Dec 30, 20242.592.612.532.602.600.39%2,420,261
Dec 27, 20242.572.612.562.592.59-0.38%2,163,358
Dec 26, 20242.632.642.582.602.60-2.26%2,008,257
Dec 24, 20242.642.682.622.662.660.76%379,835
Dec 23, 20242.662.662.622.642.64-1.49%2,086,131
Dec 20, 20242.702.752.672.682.681.13%3,423,401
Dec 19, 20242.622.692.612.652.653.11%3,133,000
Dec 18, 20242.682.692.552.572.57-6.55%3,230,417
Dec 17, 20242.712.782.692.752.751.85%3,441,872
Dec 16, 20242.752.782.692.702.70-3.91%1,109,843
Dec 13, 20242.872.882.802.812.81-4.10%2,267,146
Dec 12, 20243.023.022.892.932.93-6.09%2,484,650
Dec 11, 20243.033.202.993.123.122.30%4,160,985
Dec 10, 20243.063.083.013.053.054.81%2,922,044
Dec 9, 20242.983.002.902.912.91-0.68%1,831,393
Dec 6, 20243.023.022.892.932.93-3.93%1,999,141
Dec 5, 20243.093.113.043.053.053.04%2,353,899
Dec 4, 20242.933.012.922.962.96-3,157,679
Dec 3, 20242.932.972.912.962.96-0.34%3,084,865
Dec 2, 20242.902.992.872.972.970.68%4,625,119
Nov 29, 20242.803.002.802.952.95-3.59%4,201,846
Nov 27, 20243.203.223.043.063.06-6.13%3,734,048
Nov 26, 20243.263.333.233.263.262.84%4,403,271
Nov 25, 20243.173.213.153.173.17-0.31%2,604,514
Nov 22, 20243.133.193.103.183.180.95%2,411,762
Nov 21, 20243.123.193.123.153.15-2.78%4,532,046
Nov 20, 20243.233.303.233.243.240.62%1,614,984
Nov 19, 20243.233.263.203.223.22-0.62%3,183,211
Nov 18, 20243.303.353.233.243.24-4.71%4,513,247
Nov 15, 20243.403.473.393.403.400.89%1,159,586
Nov 14, 20243.513.573.363.373.37-5.87%3,851,570
Nov 13, 20243.583.603.493.583.580.56%2,700,745
Nov 12, 20243.533.593.523.563.56-1.11%2,487,043
Nov 11, 20243.553.603.533.603.60-0.28%1,083,144
Nov 8, 20243.593.633.523.613.61-1.90%1,875,245
Nov 7, 20243.813.813.673.683.68-3.41%2,740,598
Nov 6, 20243.723.833.693.813.812.42%3,032,623
Nov 5, 20243.663.743.643.723.720.81%2,030,315
Nov 4, 20243.643.713.643.693.695.43%1,488,861
Nov 1, 20243.583.593.493.503.50-3.31%1,460,839
Oct 31, 20243.613.643.573.623.62-1,597,842
Oct 30, 20243.663.693.613.623.62-1.36%1,224,892
Oct 29, 20243.733.753.633.673.67-0.27%2,031,472
Oct 28, 20243.603.723.593.683.683.95%1,880,294
Oct 25, 20243.593.603.533.543.54-2.21%1,271,325
Oct 24, 20243.553.623.533.623.621.69%1,018,399
Oct 23, 20243.553.573.513.563.56-0.84%1,448,986
Oct 22, 20243.673.673.573.593.59-1.91%1,688,210
Oct 21, 20243.663.673.623.663.66-1,466,233
Oct 18, 20243.723.733.643.663.66-0.54%934,361
Oct 17, 20243.633.703.633.683.68-1.34%932,990
Oct 16, 20243.633.773.633.733.731.91%2,050,665
Oct 15, 20243.713.733.643.663.66-2.14%1,683,836
Oct 14, 20243.693.773.673.743.740.54%1,656,087
Oct 11, 20243.693.723.673.723.72-0.80%916,095
Oct 10, 20243.713.773.683.753.751.08%876,854
Oct 9, 20243.713.733.663.713.71-1.85%845,023
Oct 8, 20243.783.843.763.783.78-1.31%933,818
Oct 7, 20243.873.943.823.833.83-1.29%1,403,839
Oct 4, 20243.853.883.823.883.881.04%1,020,919
Oct 3, 20243.833.863.773.843.84-2.78%830,309
Oct 2, 20244.034.053.953.953.950.77%695,539
Oct 1, 20243.923.983.903.923.921.03%1,279,289
Sep 30, 20243.933.953.883.883.88-1.77%1,630,427
Sep 27, 20243.903.963.873.953.951.28%1,057,935
Sep 26, 20243.843.923.843.903.902.09%962,900
Sep 25, 20243.933.933.813.823.82-2.80%1,322,021