Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.970
+0.010 (0.25%)
At close: Nov 3, 2025, 4:00 PM EST
3.975
+0.005 (0.13%)
After-hours: Nov 3, 2025, 7:00 PM EST
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | 0.25% | 1,371,485 |
| Oct 31, 2025 | 3.94 | 3.97 | 3.89 | 3.96 | 3.96 | 0.51% | 1,164,543 |
| Oct 30, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.34% | 1,151,011 |
| Oct 29, 2025 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -1.79% | 1,793,547 |
| Oct 28, 2025 | 3.88 | 3.97 | 3.88 | 3.92 | 3.92 | 0.26% | 2,499,932 |
| Oct 27, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 6,533,470 |
| Oct 24, 2025 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | 1.04% | 5,655,268 |
| Oct 23, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | 2.41% | 12,083,489 |
| Oct 22, 2025 | 3.76 | 3.79 | 3.67 | 3.74 | 3.74 | -1.58% | 5,900,945 |
| Oct 21, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -2.56% | 1,309,712 |
| Oct 20, 2025 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | 0.52% | 1,130,156 |
| Oct 17, 2025 | 3.81 | 3.90 | 3.81 | 3.88 | 3.88 | 1.57% | 1,390,408 |
| Oct 16, 2025 | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -1.80% | 2,090,436 |
| Oct 15, 2025 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 1.30% | 1,842,938 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | -2.78% | 1,578,211 |
| Oct 13, 2025 | 3.95 | 4.00 | 3.93 | 3.95 | 3.95 | 1.54% | 1,609,568 |
| Oct 10, 2025 | 4.02 | 4.02 | 3.81 | 3.89 | 3.89 | -2.99% | 2,448,933 |
| Oct 9, 2025 | 4.03 | 4.09 | 4.00 | 4.01 | 4.01 | -0.50% | 1,393,463 |
| Oct 8, 2025 | 3.88 | 4.07 | 3.88 | 4.03 | 4.03 | 5.22% | 3,064,989 |
| Oct 7, 2025 | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | -1.79% | 1,600,468 |
| Oct 6, 2025 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 2,196,703 |
| Oct 3, 2025 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 2,063,680 |
| Oct 2, 2025 | 3.97 | 3.98 | 3.89 | 3.96 | 3.96 | - | 2,382,600 |
| Oct 1, 2025 | 4.13 | 4.14 | 3.92 | 3.96 | 3.96 | -3.41% | 2,510,557 |
| Sep 30, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 6,153,651 |
| Sep 29, 2025 | 4.05 | 4.13 | 4.02 | 4.08 | 4.08 | 3.55% | 3,286,735 |
| Sep 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.76% | 1,852,813 |
| Sep 25, 2025 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | - | 2,592,904 |
| Sep 24, 2025 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | -1.24% | 1,571,627 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 4.02 | 4.02 | 3.61% | 1,678,298 |
| Sep 22, 2025 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 1,488,271 |
| Sep 19, 2025 | 3.97 | 3.99 | 3.88 | 3.89 | 3.89 | -2.26% | 1,195,632 |
| Sep 18, 2025 | 3.96 | 4.01 | 3.94 | 3.98 | 3.98 | 0.76% | 1,322,179 |
| Sep 17, 2025 | 3.95 | 4.02 | 3.94 | 3.95 | 3.95 | 0.51% | 1,843,776 |
| Sep 16, 2025 | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | 0.51% | 988,017 |
| Sep 15, 2025 | 3.87 | 3.94 | 3.85 | 3.91 | 3.91 | 1.82% | 1,709,099 |
| Sep 12, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | 1.32% | 2,027,937 |
| Sep 11, 2025 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | - | 1,036,622 |
| Sep 10, 2025 | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | 1.61% | 1,035,561 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.61% | 1,301,271 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -1.79% | 1,253,031 |
| Sep 5, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 7.44% | 2,039,583 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.58 | 3.63 | 3.63 | - | 1,589,724 |
| Sep 3, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | - | 1,656,323 |
| Sep 2, 2025 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | -0.55% | 1,909,046 |
| Aug 29, 2025 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 2,050,856 |
| Aug 28, 2025 | 3.58 | 3.72 | 3.58 | 3.70 | 3.70 | 7.56% | 3,054,942 |
| Aug 27, 2025 | 3.35 | 3.45 | 3.35 | 3.44 | 3.44 | 2.99% | 1,079,565 |
| 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 |