Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
5.82
+0.19 (3.37%)
At close: Nov 13, 2026, 4:00 PM EST
5.81
-0.01 (-0.17%)
After-hours: Nov 13, 2026, 7:43 PM EST
Ultrapar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.65 | 5.82 | 5.64 | 5.82 | 5.82 | 3.37% | 5,995,344 |
| Nov 12, 2026 | 5.47 | 5.66 | 5.45 | 5.63 | 5.63 | 3.68% | 6,713,401 |
| Nov 11, 2026 | 5.45 | 5.46 | 5.39 | 5.43 | 5.43 | 0.74% | 4,225,287 |
| Nov 10, 2026 | 5.49 | 5.49 | 5.32 | 5.39 | 5.39 | -1.82% | 3,329,325 |
| Nov 9, 2026 | 5.48 | 5.54 | 5.42 | 5.49 | 5.49 | 1.29% | 3,755,553 |
| Nov 6, 2026 | 5.53 | 5.59 | 5.38 | 5.42 | 5.42 | -2.52% | 4,792,664 |
| Nov 5, 2026 | 5.69 | 5.69 | 5.55 | 5.56 | 5.56 | -0.71% | 4,937,071 |
| Nov 4, 2026 | 5.67 | 5.69 | 5.53 | 5.60 | 5.60 | -0.71% | 3,752,593 |
| Nov 3, 2026 | 5.64 | 5.70 | 5.57 | 5.64 | 5.64 | -1.05% | 4,064,450 |
| Nov 2, 2026 | 5.96 | 5.98 | 5.67 | 5.70 | 5.70 | -1.89% | 2,908,342 |
| Oct 30, 2026 | 5.82 | 5.90 | 5.78 | 5.81 | 5.81 | -2.68% | 3,776,202 |
| Oct 29, 2026 | 6.19 | 6.24 | 5.94 | 5.97 | 5.97 | -2.45% | 4,310,895 |
| Oct 28, 2026 | 6.35 | 6.37 | 6.06 | 6.12 | 6.12 | -4.38% | 6,592,102 |
| Oct 27, 2026 | 6.60 | 6.61 | 6.39 | 6.40 | 6.40 | -2.44% | 4,327,308 |
| Oct 26, 2026 | 6.24 | 6.68 | 6.18 | 6.56 | 6.56 | -15.25% | 14,137,337 |
| Oct 23, 2026 | 7.76 | 7.81 | 7.64 | 7.74 | 7.74 | -0.77% | 4,456,740 |
| Oct 22, 2026 | 7.89 | 7.96 | 7.66 | 7.80 | 7.80 | -2.13% | 5,238,747 |
| Oct 21, 2026 | 8.01 | 8.06 | 7.94 | 7.97 | 7.97 | 0.38% | 3,015,844 |
| Oct 20, 2026 | 7.97 | 8.05 | 7.87 | 7.94 | 7.94 | 2.19% | 3,540,967 |
| Oct 19, 2026 | 7.75 | 7.84 | 7.64 | 7.77 | 7.77 | -0.38% | 2,250,057 |
| Oct 16, 2026 | 7.78 | 7.85 | 7.61 | 7.80 | 7.80 | 2.09% | 3,524,700 |
| Oct 15, 2026 | 7.76 | 7.85 | 7.57 | 7.64 | 7.64 | -2.55% | 4,514,333 |
| Oct 14, 2026 | 7.67 | 7.87 | 7.65 | 7.84 | 7.84 | 0.64% | 3,899,915 |
| Oct 13, 2026 | 7.75 | 7.85 | 7.72 | 7.79 | 7.79 | -1.27% | 3,910,519 |
| Oct 12, 2026 | 7.99 | 8.15 | 7.87 | 7.89 | 7.89 | -0.13% | 1,839,848 |
| Oct 9, 2026 | 7.84 | 8.09 | 7.84 | 7.90 | 7.90 | 1.41% | 7,422,893 |
| Oct 8, 2026 | 7.60 | 7.85 | 7.57 | 7.79 | 7.79 | 0.65% | 4,931,273 |
| Oct 7, 2026 | 7.90 | 7.97 | 7.73 | 7.74 | 7.74 | - | 3,583,948 |
| Oct 6, 2026 | 7.88 | 7.96 | 7.73 | 7.74 | 7.74 | -0.39% | 5,244,290 |
| Oct 5, 2026 | 8.06 | 8.28 | 7.71 | 7.77 | 7.77 | 4.30% | 8,832,644 |
| Oct 2, 2026 | 7.31 | 7.46 | 7.15 | 7.45 | 7.45 | 1.50% | 5,535,828 |
| Oct 1, 2026 | 7.28 | 7.37 | 7.25 | 7.34 | 7.34 | 0.27% | 4,317,277 |
| Sep 30, 2026 | 7.47 | 7.51 | 7.30 | 7.32 | 7.32 | -0.27% | 3,880,759 |
| Sep 29, 2026 | 7.05 | 7.36 | 7.05 | 7.34 | 7.34 | 2.95% | 5,891,498 |
| Sep 28, 2026 | 7.12 | 7.24 | 7.09 | 7.13 | 7.13 | 0.42% | 3,858,244 |
| Sep 25, 2026 | 7.21 | 7.27 | 6.97 | 7.10 | 7.10 | -5.21% | 6,544,914 |
| Sep 24, 2026 | 7.65 | 7.68 | 7.47 | 7.49 | 7.49 | -2.22% | 2,605,594 |
| Sep 23, 2026 | 7.74 | 7.78 | 7.51 | 7.66 | 7.66 | -0.39% | 4,790,843 |
| Sep 22, 2026 | 7.49 | 7.73 | 7.47 | 7.69 | 7.69 | 1.18% | 2,541,064 |
| Sep 21, 2026 | 7.67 | 7.72 | 7.60 | 7.60 | 7.60 | 0.26% | 2,294,310 |
| Sep 18, 2026 | 7.63 | 7.63 | 7.53 | 7.58 | 7.58 | - | 4,807,911 |
| Sep 17, 2026 | 7.53 | 7.59 | 7.40 | 7.58 | 7.58 | 0.26% | 3,924,362 |
| Sep 16, 2026 | 7.46 | 7.58 | 7.38 | 7.56 | 7.56 | 1.61% | 2,849,668 |
| Sep 15, 2026 | 7.43 | 7.53 | 7.34 | 7.44 | 7.44 | - | 3,367,273 |
| Sep 14, 2026 | 7.32 | 7.51 | 7.29 | 7.44 | 7.44 | -0.13% | 2,656,123 |
| Sep 11, 2026 | 7.55 | 7.61 | 7.43 | 7.45 | 7.45 | -1.46% | 4,525,966 |
| Sep 10, 2026 | 7.44 | 7.63 | 7.41 | 7.56 | 7.56 | 1.75% | 2,227,209 |
| Sep 9, 2026 | 7.46 | 7.49 | 7.36 | 7.43 | 7.43 | -0.27% | 3,533,345 |
| Sep 8, 2026 | 7.46 | 7.50 | 7.38 | 7.45 | 7.45 | 2.34% | 2,463,238 |
| Sep 4, 2026 | 7.18 | 7.36 | 7.16 | 7.28 | 7.28 | 1.68% | 3,624,366 |