Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
6.70
-0.02 (-0.30%)
At close: Aug 25, 2026, 4:00 PM EDT
6.73
+0.02 (0.37%)
After-hours: Aug 25, 2026, 7:30 PM EDT
Ultrapar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.61 | 6.72 | 6.54 | 6.70 | 6.55 | -0.30% | 2,468,131 |
| Aug 24, 2026 | 6.61 | 6.78 | 6.60 | 6.72 | 6.56 | -0.30% | 2,776,849 |
| Aug 21, 2026 | 6.66 | 6.80 | 6.64 | 6.74 | 6.58 | 2.90% | 1,666,559 |
| Aug 20, 2026 | 6.51 | 6.67 | 6.49 | 6.55 | 6.40 | - | 4,300,342 |
| Aug 19, 2026 | 6.56 | 6.59 | 6.49 | 6.55 | 6.40 | 3.48% | 3,307,978 |
| Aug 18, 2026 | 6.55 | 6.58 | 6.32 | 6.33 | 6.18 | -2.31% | 2,573,367 |
| Aug 17, 2026 | 6.27 | 6.55 | 6.27 | 6.48 | 6.33 | 5.19% | 5,886,801 |
| Aug 14, 2026 | 5.98 | 6.18 | 5.93 | 6.16 | 6.02 | - | 3,371,983 |
| Aug 13, 2026 | 5.97 | 6.16 | 5.94 | 6.16 | 6.02 | 5.30% | 5,109,496 |
| Aug 12, 2026 | 5.91 | 5.97 | 5.84 | 5.85 | 5.72 | -1.85% | 2,571,055 |
| Aug 11, 2026 | 6.04 | 6.15 | 5.92 | 5.96 | 5.82 | -0.83% | 4,006,689 |
| Aug 10, 2026 | 6.08 | 6.11 | 6.01 | 6.01 | 5.87 | -1.80% | 2,410,257 |
| Aug 7, 2026 | 6.40 | 6.44 | 6.11 | 6.12 | 5.98 | -3.92% | 3,437,154 |
| Aug 6, 2026 | 6.43 | 6.44 | 6.36 | 6.37 | 6.22 | 1.76% | 2,980,125 |
| Aug 5, 2026 | 6.44 | 6.46 | 6.26 | 6.26 | 6.12 | -0.95% | 2,670,876 |
| Aug 4, 2026 | 6.46 | 6.47 | 6.31 | 6.32 | 6.17 | -2.62% | 2,850,549 |
| Aug 3, 2026 | 6.48 | 6.52 | 6.41 | 6.49 | 6.34 | -0.15% | 2,932,410 |
| Jul 31, 2026 | 6.50 | 6.59 | 6.45 | 6.50 | 6.35 | 0.62% | 3,512,394 |
| Jul 30, 2026 | 6.27 | 6.47 | 6.24 | 6.46 | 6.31 | 3.69% | 2,799,818 |
| Jul 29, 2026 | 6.35 | 6.37 | 6.23 | 6.23 | 6.09 | -1.27% | 1,924,857 |
| Jul 28, 2026 | 6.31 | 6.36 | 6.28 | 6.31 | 6.16 | 0.48% | 1,784,095 |
| Jul 27, 2026 | 6.37 | 6.39 | 6.26 | 6.28 | 6.14 | -2.33% | 4,597,464 |
| Jul 24, 2026 | 6.49 | 6.54 | 6.41 | 6.43 | 6.28 | -1.98% | 2,607,683 |
| Jul 23, 2026 | 6.50 | 6.56 | 6.47 | 6.56 | 6.41 | 0.92% | 2,525,540 |
| Jul 22, 2026 | 6.33 | 6.50 | 6.33 | 6.50 | 6.35 | 3.50% | 4,141,781 |
| Jul 21, 2026 | 6.20 | 6.29 | 6.13 | 6.28 | 6.14 | 0.80% | 3,082,299 |
| Jul 20, 2026 | 6.27 | 6.36 | 6.22 | 6.23 | 6.09 | -0.32% | 6,036,902 |
| Jul 17, 2026 | 6.20 | 6.28 | 6.15 | 6.25 | 6.11 | 0.16% | 5,368,182 |
| Jul 16, 2026 | 6.13 | 6.28 | 6.13 | 6.24 | 6.10 | 2.63% | 8,133,292 |
| Jul 15, 2026 | 6.03 | 6.12 | 5.95 | 6.08 | 5.94 | 2.36% | 5,409,249 |
| Jul 14, 2026 | 5.81 | 5.97 | 5.65 | 5.94 | 5.80 | -1.00% | 18,324,313 |
| Jul 13, 2026 | 6.06 | 6.07 | 5.98 | 6.00 | 5.86 | - | 4,592,053 |
| Jul 10, 2026 | 5.98 | 6.05 | 5.93 | 6.00 | 5.86 | 3.27% | 4,972,774 |
| Jul 9, 2026 | 5.66 | 5.87 | 5.65 | 5.81 | 5.68 | 2.47% | 3,597,414 |
| Jul 8, 2026 | 5.60 | 5.74 | 5.58 | 5.67 | 5.54 | 4.04% | 5,556,905 |
| Jul 7, 2026 | 5.45 | 5.49 | 5.36 | 5.45 | 5.32 | 0.74% | 3,020,743 |
| Jul 6, 2026 | 5.29 | 5.42 | 5.22 | 5.41 | 5.29 | 6.71% | 2,848,171 |
| Jul 2, 2026 | 5.03 | 5.12 | 5.01 | 5.07 | 4.95 | 2.01% | 1,393,556 |
| Jul 1, 2026 | 4.91 | 4.99 | 4.86 | 4.97 | 4.86 | -1.00% | 3,215,636 |
| Jun 30, 2026 | 4.98 | 5.04 | 4.95 | 5.02 | 4.90 | -0.79% | 2,110,124 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.99 | 5.06 | 4.94 | 2.02% | 2,311,120 |
| Jun 26, 2026 | 4.86 | 4.96 | 4.85 | 4.96 | 4.85 | 2.06% | 1,839,718 |
| Jun 25, 2026 | 4.92 | 4.94 | 4.83 | 4.86 | 4.75 | -0.41% | 1,893,772 |
| Jun 24, 2026 | 4.89 | 4.93 | 4.84 | 4.88 | 4.77 | -1.21% | 2,279,135 |
| Jun 23, 2026 | 4.80 | 4.95 | 4.80 | 4.94 | 4.83 | 1.02% | 2,746,149 |
| Jun 22, 2026 | 4.95 | 4.96 | 4.85 | 4.89 | 4.78 | 1.88% | 2,734,020 |
| Jun 18, 2026 | 4.75 | 4.82 | 4.73 | 4.80 | 4.69 | 2.13% | 5,593,210 |
| Jun 17, 2026 | 4.88 | 4.90 | 4.68 | 4.70 | 4.59 | 0.21% | 2,700,537 |
| Jun 16, 2026 | 4.69 | 4.72 | 4.62 | 4.69 | 4.58 | -1.68% | 2,467,612 |
| Jun 15, 2026 | 4.96 | 4.99 | 4.70 | 4.77 | 4.66 | -2.45% | 3,146,702 |