Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
6.30
-0.02 (-0.32%)
Aug 5, 2026, 1:43 PM EDT - Market open
Ultrapar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.44 | 6.46 | 6.30 | 6.34 | - | 0.24% | 1,159,896 |
| Aug 4, 2026 | 6.46 | 6.47 | 6.31 | 6.32 | 6.32 | -2.62% | 2,850,189 |
| Aug 3, 2026 | 6.48 | 6.52 | 6.41 | 6.49 | 6.49 | -0.15% | 2,931,410 |
| Jul 31, 2026 | 6.50 | 6.59 | 6.45 | 6.50 | 6.50 | 0.62% | 3,512,385 |
| Jul 30, 2026 | 6.27 | 6.47 | 6.24 | 6.46 | 6.46 | 3.69% | 2,797,846 |
| Jul 29, 2026 | 6.35 | 6.37 | 6.23 | 6.23 | 6.23 | -1.27% | 1,924,804 |
| Jul 28, 2026 | 6.31 | 6.36 | 6.28 | 6.31 | 6.31 | 0.48% | 1,784,045 |
| Jul 27, 2026 | 6.37 | 6.39 | 6.26 | 6.28 | 6.28 | -2.33% | 4,596,323 |
| Jul 24, 2026 | 6.49 | 6.54 | 6.41 | 6.43 | 6.43 | -1.98% | 2,607,678 |
| Jul 23, 2026 | 6.50 | 6.56 | 6.47 | 6.56 | 6.56 | 0.92% | 2,525,357 |
| Jul 22, 2026 | 6.33 | 6.50 | 6.33 | 6.50 | 6.50 | 3.50% | 4,141,188 |
| Jul 21, 2026 | 6.20 | 6.29 | 6.13 | 6.28 | 6.28 | 0.80% | 3,082,299 |
| Jul 20, 2026 | 6.27 | 6.36 | 6.22 | 6.23 | 6.23 | -0.32% | 6,036,601 |
| Jul 17, 2026 | 6.20 | 6.28 | 6.15 | 6.25 | 6.25 | 0.16% | 5,368,173 |
| Jul 16, 2026 | 6.13 | 6.28 | 6.13 | 6.24 | 6.24 | 2.63% | 8,131,874 |
| Jul 15, 2026 | 6.03 | 6.12 | 5.95 | 6.08 | 6.08 | 2.36% | 5,339,549 |
| 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 |