Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
5.92
+0.09 (1.63%)
May 14, 2026, 10:48 AM EDT - Market open
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.89 | 5.89 | 5.81 | 5.92 | - | 1.72% | 752,151 |
| May 13, 2026 | 6.05 | 6.10 | 5.79 | 5.82 | 5.82 | -4.28% | 2,676,208 |
| May 12, 2026 | 6.03 | 6.12 | 6.02 | 6.08 | 6.08 | 1.00% | 2,358,680 |
| 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% | 2,828,382 |
| 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% | 1,942,245 |
| May 4, 2026 | 5.99 | 6.10 | 5.95 | 5.98 | 5.98 | 0.17% | 2,242,177 |
| May 1, 2026 | 5.99 | 6.01 | 5.90 | 5.97 | 5.97 | -0.33% | 812,145 |
| 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% | 1,389,588 |
| Apr 28, 2026 | 5.80 | 5.90 | 5.79 | 5.88 | 5.88 | 1.38% | 2,182,507 |
| Apr 27, 2026 | 5.81 | 5.85 | 5.78 | 5.80 | 5.80 | 0.87% | 1,427,053 |
| Apr 24, 2026 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | 0.35% | 1,631,248 |
| Apr 23, 2026 | 5.85 | 5.86 | 5.72 | 5.73 | 5.73 | -1.72% | 1,657,127 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.80 | 5.83 | 5.83 | -1.02% | 1,838,410 |
| Apr 21, 2026 | 5.94 | 6.04 | 5.88 | 5.89 | 5.89 | -0.84% | 992,329 |
| Apr 20, 2026 | 5.99 | 6.02 | 5.92 | 5.94 | 5.94 | 0.17% | 1,865,085 |
| Apr 17, 2026 | 6.06 | 6.08 | 5.88 | 5.93 | 5.93 | -1.66% | 3,492,043 |
| Apr 16, 2026 | 6.07 | 6.13 | 6.02 | 6.03 | 6.03 | -0.99% | 2,851,124 |
| Apr 15, 2026 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | 1.67% | 2,890,703 |
| Apr 14, 2026 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -1.48% | 2,727,336 |
| Apr 13, 2026 | 6.02 | 6.08 | 5.96 | 6.08 | 6.08 | 1.00% | 3,083,840 |
| Apr 10, 2026 | 5.89 | 6.05 | 5.89 | 6.02 | 6.02 | 3.79% | 4,401,261 |
| Apr 9, 2026 | 5.68 | 5.83 | 5.68 | 5.80 | 5.80 | 3.20% | 3,516,539 |
| Apr 8, 2026 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | -1.75% | 6,087,395 |
| Apr 7, 2026 | 5.65 | 5.74 | 5.62 | 5.72 | 5.72 | 1.24% | 3,986,527 |
| Apr 6, 2026 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | 0.53% | 2,443,048 |
| 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% | 2,595,305 |
| Mar 31, 2026 | 5.49 | 5.63 | 5.45 | 5.51 | 5.51 | 3.18% | 6,315,420 |
| Mar 30, 2026 | 5.43 | 5.44 | 5.32 | 5.34 | 5.34 | -0.56% | 3,032,213 |
| Mar 27, 2026 | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | - | 2,480,040 |
| Mar 26, 2026 | 5.40 | 5.49 | 5.35 | 5.37 | 5.37 | -0.74% | 3,121,786 |
| Mar 25, 2026 | 5.37 | 5.41 | 5.32 | 5.41 | 5.41 | 2.46% | 7,294,772 |
| Mar 24, 2026 | 5.13 | 5.28 | 5.11 | 5.28 | 5.28 | 1.54% | 3,299,760 |
| Mar 23, 2026 | 5.11 | 5.28 | 5.08 | 5.20 | 5.20 | 5.91% | 4,047,896 |
| Mar 20, 2026 | 5.00 | 5.01 | 4.88 | 4.91 | 4.91 | -3.73% | 2,717,184 |
| Mar 19, 2026 | 4.90 | 5.16 | 4.89 | 5.10 | 5.10 | 1.80% | 4,262,664 |
| Mar 18, 2026 | 5.03 | 5.12 | 5.00 | 5.01 | 5.01 | -0.79% | 3,436,991 |
| Mar 17, 2026 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | 2.23% | 2,181,655 |
| Mar 16, 2026 | 5.02 | 5.03 | 4.92 | 4.94 | 4.94 | 0.61% | 2,138,256 |
| Mar 13, 2026 | 5.00 | 5.07 | 4.88 | 4.91 | 4.91 | -0.81% | 2,897,674 |
| Mar 12, 2026 | 5.06 | 5.13 | 4.94 | 4.95 | 4.95 | -5.35% | 2,693,506 |
| Mar 11, 2026 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 0.58% | 1,839,370 |
| Mar 10, 2026 | 5.14 | 5.30 | 5.11 | 5.20 | 5.20 | 0.78% | 2,576,306 |
| Mar 9, 2026 | 5.17 | 5.20 | 5.03 | 5.16 | 5.16 | 3.41% | 5,552,189 |
| Mar 6, 2026 | 4.87 | 5.02 | 4.84 | 4.99 | 4.99 | 1.42% | 3,016,066 |
| Mar 5, 2026 | 4.90 | 5.03 | 4.86 | 4.92 | 4.92 | -0.20% | 2,317,079 |