Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.440
+0.100 (2.99%)
At close: Aug 27, 2025, 4:00 PM
3.470
+0.030 (0.87%)
After-hours: Aug 27, 2025, 7:31 PM EDT
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.35 | 3.45 | 3.35 | 3.44 | 3.44 | 2.99% | 1,036,758 |
| Aug 26, 2025 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 1,135,637 |
| Aug 25, 2025 | 3.32 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 794,054 |
| Aug 22, 2025 | 3.29 | 3.39 | 3.29 | 3.36 | 3.31 | 2.44% | 1,271,453 |
| Aug 21, 2025 | 3.29 | 3.30 | 3.22 | 3.28 | 3.23 | -0.30% | 746,363 |
| Aug 20, 2025 | 3.20 | 3.33 | 3.18 | 3.29 | 3.24 | 4.44% | 2,458,693 |
| Aug 19, 2025 | 3.23 | 3.23 | 3.11 | 3.15 | 3.10 | -4.55% | 1,195,792 |
| Aug 18, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.25 | - | 1,784,312 |
| Aug 15, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.25 | 0.92% | 746,798 |
| Aug 14, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.22 | 3.48% | 2,071,230 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.13 | 3.16 | 3.11 | -1.25% | 1,674,541 |
| Aug 12, 2025 | 3.06 | 3.22 | 3.06 | 3.20 | 3.15 | 6.31% | 2,257,804 |
| Aug 11, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 2.96 | -0.99% | 1,023,268 |
| Aug 8, 2025 | 3.12 | 3.13 | 3.04 | 3.04 | 2.99 | -5.59% | 2,018,295 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.13 | 3.22 | 3.17 | 3.54% | 1,111,386 |
| Aug 6, 2025 | 3.07 | 3.12 | 3.07 | 3.11 | 3.06 | 1.63% | 1,975,386 |
| Aug 5, 2025 | 3.06 | 3.09 | 3.04 | 3.06 | 3.01 | 0.66% | 1,009,715 |
| Aug 4, 2025 | 3.11 | 3.12 | 3.02 | 3.04 | 2.99 | -0.65% | 1,290,912 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.06 | 3.06 | 3.01 | - | 2,877,996 |
| Jul 31, 2025 | 3.02 | 3.09 | 3.02 | 3.06 | 3.01 | -1.29% | 1,448,747 |
| Jul 30, 2025 | 3.09 | 3.16 | 3.00 | 3.10 | 3.05 | - | 3,612,289 |
| Jul 29, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.05 | 1.64% | 1,373,682 |
| Jul 28, 2025 | 3.08 | 3.10 | 3.03 | 3.05 | 3.00 | 1.67% | 1,826,614 |
| Jul 25, 2025 | 2.97 | 3.03 | 2.93 | 3.00 | 2.95 | 1.69% | 1,982,889 |
| Jul 24, 2025 | 2.92 | 2.97 | 2.88 | 2.95 | 2.90 | -0.67% | 2,528,052 |
| Jul 23, 2025 | 2.87 | 2.99 | 2.87 | 2.97 | 2.92 | 4.58% | 2,657,401 |
| Jul 22, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.79 | - | 1,635,473 |
| Jul 21, 2025 | 2.88 | 2.89 | 2.84 | 2.84 | 2.79 | 0.35% | 1,783,986 |
| Jul 18, 2025 | 2.91 | 2.93 | 2.80 | 2.83 | 2.78 | -3.41% | 2,280,674 |
| Jul 17, 2025 | 2.97 | 2.98 | 2.91 | 2.93 | 2.88 | -2.01% | 1,859,437 |
| Jul 16, 2025 | 3.00 | 3.01 | 2.92 | 2.99 | 2.94 | -0.66% | 2,960,340 |
| Jul 15, 2025 | 3.03 | 3.04 | 2.95 | 3.01 | 2.96 | - | 2,958,400 |
| Jul 14, 2025 | 3.11 | 3.11 | 3.00 | 3.01 | 2.96 | -4.14% | 1,836,841 |
| Jul 11, 2025 | 3.17 | 3.18 | 3.13 | 3.14 | 3.09 | -2.18% | 1,883,034 |
| Jul 10, 2025 | 3.17 | 3.21 | 3.14 | 3.21 | 3.16 | -1.83% | 2,397,594 |
| Jul 9, 2025 | 3.30 | 3.31 | 3.24 | 3.27 | 3.22 | -1.51% | 2,199,860 |
| Jul 8, 2025 | 3.30 | 3.32 | 3.26 | 3.32 | 3.27 | 0.91% | 1,541,359 |
| Jul 7, 2025 | 3.35 | 3.37 | 3.23 | 3.29 | 3.24 | -2.66% | 4,319,757 |
| Jul 3, 2025 | 3.33 | 3.41 | 3.33 | 3.38 | 3.33 | 2.42% | 1,290,291 |
| Jul 2, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | 3.25 | -0.30% | 3,074,688 |
| Jul 1, 2025 | 3.28 | 3.32 | 3.26 | 3.31 | 3.26 | 0.91% | 1,488,344 |
| Jun 30, 2025 | 3.20 | 3.31 | 3.18 | 3.28 | 3.23 | 5.81% | 2,549,800 |
| Jun 27, 2025 | 3.09 | 3.14 | 3.07 | 3.10 | 3.05 | 0.32% | 2,171,798 |
| Jun 26, 2025 | 3.10 | 3.13 | 3.05 | 3.09 | 3.04 | - | 1,630,760 |
| Jun 25, 2025 | 3.15 | 3.16 | 3.08 | 3.09 | 3.04 | -2.52% | 3,091,177 |
| Jun 24, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.12 | 2.59% | 2,697,217 |
| Jun 23, 2025 | 3.14 | 3.15 | 3.08 | 3.09 | 3.04 | -0.96% | 1,983,538 |
| Jun 20, 2025 | 3.18 | 3.20 | 3.11 | 3.12 | 3.07 | -1.89% | 2,231,700 |
| Jun 18, 2025 | 3.21 | 3.23 | 3.17 | 3.18 | 3.13 | 0.32% | 1,328,609 |
| Jun 17, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.12 | -0.31% | 1,602,715 |