Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
6.10
+0.16 (2.69%)
Jul 15, 2026, 3:30 PM EDT - Market open
Ultrapar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.03 | 6.05 | 5.99 | 6.02 | - | 1.26% | 1,270,268 |
| Jul 14, 2026 | 5.81 | 5.97 | 5.65 | 5.94 | 5.94 | -1.00% | 17,976,296 |
| Jul 13, 2026 | 6.06 | 6.07 | 5.98 | 6.00 | 6.00 | - | 4,591,915 |
| Jul 10, 2026 | 5.98 | 6.05 | 5.93 | 6.00 | 6.00 | 3.27% | 4,972,167 |
| Jul 9, 2026 | 5.66 | 5.87 | 5.65 | 5.81 | 5.81 | 2.47% | 3,584,585 |
| Jul 8, 2026 | 5.60 | 5.74 | 5.58 | 5.67 | 5.67 | 4.04% | 5,535,985 |
| Jul 7, 2026 | 5.45 | 5.49 | 5.36 | 5.45 | 5.45 | 0.74% | 3,019,314 |
| Jul 6, 2026 | 5.29 | 5.42 | 5.22 | 5.41 | 5.41 | 6.71% | 2,836,615 |
| Jul 2, 2026 | 5.03 | 5.12 | 5.01 | 5.07 | 5.07 | 2.01% | 1,341,984 |
| Jul 1, 2026 | 4.91 | 4.99 | 4.86 | 4.97 | 4.97 | -1.00% | 3,169,266 |
| Jun 30, 2026 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | -0.79% | 2,110,123 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.99 | 5.06 | 5.06 | 2.02% | 2,311,120 |
| Jun 26, 2026 | 4.86 | 4.96 | 4.85 | 4.96 | 4.96 | 2.06% | 1,839,518 |
| Jun 25, 2026 | 4.92 | 4.94 | 4.83 | 4.86 | 4.86 | -0.41% | 1,879,822 |
| Jun 24, 2026 | 4.89 | 4.93 | 4.84 | 4.88 | 4.88 | -1.21% | 2,264,262 |
| Jun 23, 2026 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 1.02% | 2,746,149 |
| Jun 22, 2026 | 4.95 | 4.96 | 4.85 | 4.89 | 4.89 | 1.87% | 2,734,020 |
| Jun 18, 2026 | 4.75 | 4.82 | 4.73 | 4.80 | 4.80 | 2.13% | 5,587,457 |
| Jun 17, 2026 | 4.88 | 4.90 | 4.68 | 4.70 | 4.70 | 0.21% | 2,700,537 |
| Jun 16, 2026 | 4.69 | 4.72 | 4.62 | 4.69 | 4.69 | -1.68% | 2,453,950 |
| Jun 15, 2026 | 4.96 | 4.99 | 4.70 | 4.77 | 4.77 | -2.45% | 3,145,238 |
| Jun 12, 2026 | 4.90 | 4.92 | 4.84 | 4.89 | 4.89 | -0.20% | 1,915,405 |
| Jun 11, 2026 | 4.89 | 4.92 | 4.70 | 4.90 | 4.90 | 1.03% | 3,809,004 |
| Jun 10, 2026 | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | -0.21% | 2,793,100 |
| Jun 9, 2026 | 4.82 | 4.87 | 4.78 | 4.86 | 4.86 | 2.10% | 4,555,935 |
| Jun 8, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -1.45% | 2,871,670 |
| Jun 5, 2026 | 4.88 | 4.94 | 4.80 | 4.83 | 4.83 | -1.63% | 3,357,871 |
| Jun 4, 2026 | 4.96 | 4.96 | 4.86 | 4.91 | 4.91 | 0.20% | 1,586,833 |
| Jun 3, 2026 | 5.00 | 5.04 | 4.87 | 4.90 | 4.90 | -4.11% | 3,036,295 |
| Jun 2, 2026 | 5.10 | 5.16 | 5.08 | 5.11 | 5.11 | 0.79% | 2,767,438 |
| Jun 1, 2026 | 5.12 | 5.13 | 5.02 | 5.07 | 5.07 | -2.12% | 3,781,894 |
| May 29, 2026 | 5.27 | 5.27 | 5.15 | 5.18 | 5.18 | -2.81% | 2,709,254 |
| May 28, 2026 | 5.41 | 5.49 | 5.32 | 5.33 | 5.33 | -1.84% | 3,030,842 |
| May 27, 2026 | 5.51 | 5.64 | 5.38 | 5.43 | 5.43 | -1.99% | 5,379,367 |
| May 26, 2026 | 5.63 | 5.65 | 5.49 | 5.54 | 5.54 | -2.64% | 3,327,595 |
| May 22, 2026 | 5.76 | 5.82 | 5.66 | 5.69 | 5.69 | -1.73% | 3,157,120 |
| May 21, 2026 | 5.74 | 5.86 | 5.70 | 5.79 | 5.79 | - | 4,257,542 |
| May 20, 2026 | 5.69 | 5.82 | 5.67 | 5.79 | 5.79 | 2.84% | 5,175,216 |
| May 19, 2026 | 5.65 | 5.78 | 5.60 | 5.63 | 5.63 | -3.43% | 5,514,440 |
| May 18, 2026 | 5.79 | 5.85 | 5.72 | 5.83 | 5.83 | 1.75% | 3,487,276 |
| May 15, 2026 | 5.72 | 5.76 | 5.62 | 5.73 | 5.73 | -3.21% | 3,900,730 |
| May 14, 2026 | 5.89 | 5.98 | 5.81 | 5.92 | 5.92 | 1.72% | 8,396,388 |
| May 13, 2026 | 6.05 | 6.10 | 5.79 | 5.82 | 5.82 | -4.28% | 2,693,586 |
| May 12, 2026 | 6.03 | 6.12 | 6.02 | 6.08 | 6.08 | 1.00% | 2,362,296 |
| May 11, 2026 | 6.14 | 6.20 | 5.95 | 6.02 | 6.02 | -1.47% | 2,507,432 |
| May 8, 2026 | 6.10 | 6.15 | 6.04 | 6.11 | 6.11 | 3.56% | 4,983,912 |
| May 7, 2026 | 6.05 | 6.16 | 5.86 | 5.90 | 5.90 | -1.50% | 2,922,439 |
| May 6, 2026 | 6.01 | 6.03 | 5.91 | 5.99 | 5.99 | - | 1,762,356 |
| May 5, 2026 | 6.01 | 6.06 | 5.93 | 5.99 | 5.99 | 0.17% | 1,965,125 |
| May 4, 2026 | 5.99 | 6.10 | 5.95 | 5.98 | 5.98 | 0.17% | 2,243,640 |