Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
5.35
+0.12 (2.29%)
At close: Feb 20, 2026, 4:00 PM EST
5.36
+0.01 (0.19%)
After-hours: Feb 20, 2026, 7:46 PM EST
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | 5.02% | 1,882,110 |
| Jan 20, 2026 | 4.08 | 4.21 | 4.07 | 4.18 | 4.18 | 1.95% | 1,275,474 |
| Jan 16, 2026 | 4.17 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 1,588,979 |
| Jan 15, 2026 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 1.48% | 1,039,533 |
| Jan 14, 2026 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 1.75% | 1,269,208 |
| Jan 13, 2026 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | 0.50% | 1,139,343 |
| Jan 12, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.76% | 1,492,264 |
| Jan 9, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 1.81% | 1,263,690 |
| Jan 8, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 1.04% | 1,245,611 |
| Jan 7, 2026 | 3.84 | 3.87 | 3.78 | 3.83 | 3.83 | -1.54% | 2,003,468 |
| Jan 6, 2026 | 3.99 | 4.00 | 3.87 | 3.89 | 3.89 | 0.26% | 1,064,281 |
| Jan 5, 2026 | 3.83 | 3.91 | 3.81 | 3.88 | 3.88 | 1.57% | 1,371,005 |
| Jan 2, 2026 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | 1.33% | 1,654,165 |
| Dec 31, 2025 | 3.79 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 281,704 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | 2.15% | 904,035 |
| Dec 29, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | -0.53% | 804,063 |
| Dec 26, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 1,063,524 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 431,650 |
| Dec 23, 2025 | 3.68 | 3.75 | 3.68 | 3.72 | 3.72 | 2.48% | 906,903 |
| Dec 22, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | -1.36% | 1,235,728 |
| Dec 19, 2025 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | - | 1,801,226 |
| Dec 18, 2025 | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | 0.82% | 1,725,255 |
| Dec 17, 2025 | 3.64 | 3.71 | 3.63 | 3.65 | 3.65 | -2.14% | 1,671,140 |
| Dec 16, 2025 | 3.91 | 3.92 | 3.73 | 3.73 | 3.73 | -6.75% | 1,641,643 |
| Dec 15, 2025 | 4.01 | 4.04 | 3.98 | 4.00 | 4.00 | 2.04% | 1,524,744 |
| Dec 12, 2025 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | -2.00% | 2,731,119 |
| Dec 11, 2025 | 4.03 | 4.08 | 4.00 | 4.00 | 3.83 | 2.83% | 1,310,946 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.73 | -0.77% | 1,939,733 |
| Dec 9, 2025 | 3.86 | 3.94 | 3.83 | 3.92 | 3.76 | -0.51% | 1,232,157 |