Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.080
+0.010 (0.32%)
Apr 1, 2025, 3:37 PM EDT - Market open

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20253.083.113.053.11-0.81%544,241
Mar 31, 20253.103.113.063.083.08-0.96%1,471,084
Mar 28, 20253.103.133.063.113.11-1,113,068
Mar 27, 20253.143.183.103.113.11-1.58%932,512
Mar 26, 20253.173.203.143.163.16-0.32%856,293
Mar 25, 20253.143.253.133.173.172.26%5,560,704
Mar 24, 20253.133.133.083.103.10-2.21%6,850,850
Mar 21, 20253.163.193.133.173.17-0.94%2,126,770
Mar 20, 20253.173.223.133.203.201.91%4,785,797
Mar 19, 20253.133.163.103.143.140.96%2,374,861
Mar 18, 20253.143.153.083.113.11-0.64%5,466,373
Mar 17, 20253.073.163.043.133.133.30%5,141,546
Mar 14, 20252.903.042.893.033.036.69%5,018,591
Mar 13, 20252.702.842.702.842.844.03%1,023,455
Mar 12, 20252.652.762.652.732.731.87%1,241,145
Mar 11, 20252.702.702.642.682.68-1.83%1,106,293
Mar 10, 20252.752.772.692.732.73-4.55%786,394
Mar 7, 20252.812.882.812.862.781.78%812,415
Mar 6, 20252.802.852.772.812.73-0.71%1,906,065
Mar 5, 20252.872.912.812.832.75-1,239,112
Mar 4, 20252.832.852.732.832.75-0.35%1,015,401
Mar 3, 20252.882.912.832.842.76-0.70%650,831
Feb 28, 20252.892.922.812.862.78-2.72%2,613,150
Feb 27, 20252.922.972.892.942.864.26%639,548
Feb 26, 20252.872.892.812.822.74-2.42%953,798
Feb 25, 20252.872.932.872.892.812.12%1,413,078
Feb 24, 20252.902.932.822.832.75-0.70%539,497
Feb 21, 20252.892.912.852.852.77-1.38%761,319
Feb 20, 20252.952.972.892.892.81-1.70%1,174,071
Feb 19, 20253.003.042.942.942.86-2.97%885,873
Feb 18, 20253.023.082.993.032.95-0.33%1,032,424
Feb 14, 20252.933.062.933.042.965.92%1,433,258
Feb 13, 20252.882.912.862.872.790.35%1,187,526
Feb 12, 20252.902.902.812.862.78-2.72%1,116,017
Feb 11, 20252.972.982.902.942.862.08%1,579,722
Feb 10, 20252.862.912.852.882.803.60%1,556,098
Feb 7, 20252.872.872.762.782.70-2.46%907,975
Feb 6, 20252.812.862.782.852.771.79%959,852
Feb 5, 20252.832.842.782.802.72-2.78%2,360,298
Feb 4, 20252.872.892.812.882.80-0.69%667,029
Feb 3, 20252.802.902.792.902.822.11%1,215,971
Jan 31, 20252.972.972.842.842.76-3.07%1,517,128
Jan 30, 20252.842.952.842.932.853.53%1,448,207
Jan 29, 20252.842.882.812.832.750.35%765,955
Jan 28, 20252.852.872.802.822.74-1.74%1,129,012
Jan 27, 20252.842.872.792.872.794.36%1,109,921
Jan 24, 20252.772.782.742.752.67-1.08%766,027
Jan 23, 20252.812.822.752.782.70-0.36%836,399
Jan 22, 20252.732.822.732.792.712.57%1,686,942
Jan 21, 20252.712.742.692.722.651.87%1,769,365