Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
7.74
-0.06 (-0.77%)
At close: Oct 23, 2026, 4:00 PM EDT
7.93
+0.19 (2.42%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Ultrapar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,238,744 |
| Oct 21, 2026 | 8.01 | 8.06 | 7.94 | 7.97 | 7.97 | 0.38% | 2,957,397 |
| Oct 20, 2026 | 7.97 | 8.05 | 7.87 | 7.94 | 7.94 | 2.19% | 3,540,570 |
| Oct 19, 2026 | 7.75 | 7.84 | 7.64 | 7.77 | 7.77 | -0.38% | 2,249,710 |
| 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 |
| Sep 3, 2026 | 7.22 | 7.25 | 7.00 | 7.16 | 7.16 | 0.42% | 3,484,110 |
| Sep 2, 2026 | 6.98 | 7.22 | 6.96 | 7.13 | 7.13 | 3.78% | 3,449,817 |
| Sep 1, 2026 | 6.78 | 6.99 | 6.78 | 6.87 | 6.87 | 3.15% | 3,138,344 |
| Aug 31, 2026 | 6.70 | 6.74 | 6.58 | 6.66 | 6.66 | 3.26% | 3,894,124 |
| Aug 28, 2026 | 6.44 | 6.48 | 6.36 | 6.45 | 6.45 | 0.47% | 1,949,587 |
| Aug 27, 2026 | 6.42 | 6.47 | 6.38 | 6.42 | 6.42 | -0.47% | 1,910,677 |
| Aug 26, 2026 | 6.38 | 6.49 | 6.31 | 6.45 | 6.45 | -1.46% | 2,938,838 |
| 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 |