Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
5.62
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.51 | 5.69 | 5.51 | 5.62 | 5.62 | - | 2,359,639 |
| Apr 1, 2026 | 5.57 | 5.67 | 5.53 | 5.62 | 5.62 | 2.00% | 2,595,305 |
| Mar 31, 2026 | 5.49 | 5.63 | 5.45 | 5.51 | 5.51 | 3.18% | 6,315,420 |
| Mar 30, 2026 | 5.43 | 5.44 | 5.32 | 5.34 | 5.34 | -0.56% | 3,032,213 |
| Mar 27, 2026 | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | - | 2,480,040 |
| Mar 26, 2026 | 5.40 | 5.49 | 5.35 | 5.37 | 5.37 | -0.74% | 3,121,786 |
| Mar 25, 2026 | 5.37 | 5.41 | 5.32 | 5.41 | 5.41 | 2.46% | 7,294,772 |
| Mar 24, 2026 | 5.13 | 5.28 | 5.11 | 5.28 | 5.28 | 1.54% | 3,299,760 |
| Mar 23, 2026 | 5.11 | 5.28 | 5.08 | 5.20 | 5.20 | 5.91% | 4,047,896 |
| Mar 20, 2026 | 5.00 | 5.01 | 4.88 | 4.91 | 4.91 | -3.73% | 2,717,184 |
| Mar 19, 2026 | 4.90 | 5.16 | 4.89 | 5.10 | 5.10 | 1.80% | 4,262,664 |
| Mar 18, 2026 | 5.03 | 5.12 | 5.00 | 5.01 | 5.01 | -0.79% | 3,436,991 |
| Mar 17, 2026 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | 2.23% | 2,181,655 |
| Mar 16, 2026 | 5.02 | 5.03 | 4.92 | 4.94 | 4.94 | 0.61% | 2,138,256 |
| Mar 13, 2026 | 5.00 | 5.07 | 4.88 | 4.91 | 4.91 | -0.81% | 2,897,674 |
| Mar 12, 2026 | 5.06 | 5.13 | 4.94 | 4.95 | 4.95 | -5.35% | 2,693,506 |
| Mar 11, 2026 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 0.58% | 1,839,370 |
| Mar 10, 2026 | 5.14 | 5.30 | 5.11 | 5.20 | 5.20 | 0.78% | 2,576,306 |
| Mar 9, 2026 | 5.17 | 5.20 | 5.03 | 5.16 | 5.16 | 3.41% | 5,552,189 |
| Mar 6, 2026 | 4.87 | 5.02 | 4.84 | 4.99 | 4.99 | 1.42% | 3,016,066 |
| Mar 5, 2026 | 4.90 | 5.03 | 4.86 | 4.92 | 4.92 | -0.20% | 2,317,079 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.87 | 4.93 | 4.93 | 3.14% | 3,322,216 |
| Mar 3, 2026 | 4.71 | 4.84 | 4.64 | 4.78 | 4.78 | -3.82% | 4,278,965 |
| Mar 2, 2026 | 4.86 | 5.03 | 4.83 | 4.97 | 4.97 | -1.58% | 3,173,218 |
| Feb 27, 2026 | 5.11 | 5.16 | 5.00 | 5.05 | 5.05 | -2.70% | 2,094,580 |
| Feb 26, 2026 | 5.16 | 5.22 | 5.12 | 5.19 | 5.19 | -0.38% | 1,433,141 |
| Feb 25, 2026 | 5.30 | 5.31 | 5.18 | 5.21 | 5.21 | -2.80% | 1,452,865 |
| Feb 24, 2026 | 5.31 | 5.42 | 5.30 | 5.36 | 5.36 | 1.52% | 1,920,077 |
| Feb 23, 2026 | 5.36 | 5.42 | 5.24 | 5.28 | 5.28 | -1.31% | 2,714,480 |
| Feb 20, 2026 | 5.21 | 5.37 | 5.20 | 5.35 | 5.35 | 2.29% | 1,404,945 |
| Feb 19, 2026 | 5.18 | 5.26 | 5.17 | 5.23 | 5.23 | 1.36% | 1,068,390 |
| Feb 18, 2026 | 5.20 | 5.24 | 5.11 | 5.16 | 5.16 | 0.19% | 1,751,224 |
| Feb 17, 2026 | 5.11 | 5.16 | 5.06 | 5.15 | 5.15 | 0.39% | 1,931,699 |
| Feb 13, 2026 | 5.11 | 5.14 | 5.01 | 5.13 | 5.13 | -0.39% | 2,793,977 |
| Feb 12, 2026 | 5.26 | 5.27 | 5.09 | 5.15 | 5.15 | -1.90% | 1,665,433 |
| Feb 11, 2026 | 5.23 | 5.30 | 5.20 | 5.25 | 5.25 | 2.54% | 2,746,160 |
| Feb 10, 2026 | 5.15 | 5.16 | 5.06 | 5.12 | 5.12 | -0.78% | 1,055,211 |
| Feb 9, 2026 | 5.08 | 5.19 | 5.07 | 5.16 | 5.16 | 1.38% | 2,334,014 |
| Feb 6, 2026 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | 3.25% | 2,004,421 |
| Feb 5, 2026 | 4.90 | 4.97 | 4.87 | 4.93 | 4.93 | 0.20% | 2,276,297 |
| Feb 4, 2026 | 4.95 | 4.98 | 4.84 | 4.92 | 4.92 | -0.81% | 2,616,391 |
| Feb 3, 2026 | 5.02 | 5.04 | 4.93 | 4.96 | 4.96 | 2.48% | 3,267,516 |
| Feb 2, 2026 | 4.79 | 4.86 | 4.79 | 4.84 | 4.84 | 1.26% | 1,411,984 |
| Jan 30, 2026 | 4.86 | 4.88 | 4.73 | 4.78 | 4.78 | -1.44% | 1,794,578 |
| Jan 29, 2026 | 4.90 | 4.93 | 4.76 | 4.85 | 4.85 | 0.41% | 1,889,655 |
| Jan 28, 2026 | 4.85 | 4.87 | 4.74 | 4.83 | 4.83 | 1.47% | 2,389,994 |
| Jan 27, 2026 | 4.76 | 4.79 | 4.73 | 4.76 | 4.76 | 3.03% | 1,754,329 |
| Jan 26, 2026 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | -0.22% | 1,096,036 |
| Jan 23, 2026 | 4.55 | 4.69 | 4.52 | 4.63 | 4.63 | 2.21% | 2,300,428 |
| Jan 22, 2026 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 3.19% | 3,399,799 |