Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
4.885
-0.225 (-4.40%)
Jun 3, 2026, 2:45 PM EDT - Market open
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.00 | 5.04 | 4.88 | 4.90 | - | -4.21% | 2,467,601 |
| 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 |
| May 1, 2026 | 5.99 | 6.01 | 5.90 | 5.97 | 5.97 | -0.33% | 812,596 |
| Apr 30, 2026 | 5.85 | 6.02 | 5.83 | 5.99 | 5.99 | 3.63% | 1,967,168 |
| Apr 29, 2026 | 5.85 | 5.88 | 5.76 | 5.78 | 5.78 | -1.70% | 1,389,866 |
| Apr 28, 2026 | 5.80 | 5.90 | 5.79 | 5.88 | 5.88 | 1.38% | 2,207,260 |
| Apr 27, 2026 | 5.81 | 5.85 | 5.78 | 5.80 | 5.80 | 0.87% | 1,427,054 |
| Apr 24, 2026 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | 0.35% | 1,639,769 |
| Apr 23, 2026 | 5.85 | 5.86 | 5.72 | 5.73 | 5.73 | -1.72% | 1,657,170 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.80 | 5.83 | 5.83 | -1.02% | 1,845,992 |
| Apr 21, 2026 | 5.94 | 6.04 | 5.88 | 5.89 | 5.89 | -0.84% | 1,007,978 |
| Apr 20, 2026 | 5.99 | 6.02 | 5.92 | 5.94 | 5.94 | 0.17% | 1,890,411 |
| Apr 17, 2026 | 6.06 | 6.08 | 5.88 | 5.93 | 5.93 | -1.66% | 3,502,806 |
| Apr 16, 2026 | 6.07 | 6.13 | 6.02 | 6.03 | 6.03 | -0.99% | 2,893,598 |
| Apr 15, 2026 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | 1.67% | 2,930,627 |
| Apr 14, 2026 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -1.48% | 2,793,422 |
| Apr 13, 2026 | 6.02 | 6.08 | 5.96 | 6.08 | 6.08 | 1.00% | 3,086,453 |
| Apr 10, 2026 | 5.89 | 6.05 | 5.89 | 6.02 | 6.02 | 3.79% | 4,615,337 |
| Apr 9, 2026 | 5.68 | 5.83 | 5.68 | 5.80 | 5.80 | 3.20% | 3,516,861 |
| Apr 8, 2026 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | -1.75% | 6,087,761 |
| Apr 7, 2026 | 5.65 | 5.74 | 5.62 | 5.72 | 5.72 | 1.24% | 3,992,024 |
| Apr 6, 2026 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | 0.53% | 2,443,750 |
| 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% | 2,595,518 |
| Mar 31, 2026 | 5.49 | 5.63 | 5.45 | 5.51 | 5.51 | 3.18% | 6,315,427 |
| Mar 30, 2026 | 5.43 | 5.44 | 5.32 | 5.34 | 5.34 | -0.56% | 3,041,463 |
| Mar 27, 2026 | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | - | 2,482,514 |
| Mar 26, 2026 | 5.40 | 5.49 | 5.35 | 5.37 | 5.37 | -0.74% | 3,129,863 |
| Mar 25, 2026 | 5.37 | 5.41 | 5.32 | 5.41 | 5.41 | 2.46% | 7,303,307 |
| Mar 24, 2026 | 5.13 | 5.28 | 5.11 | 5.28 | 5.28 | 1.54% | 3,302,955 |