Ultrapar Participações S.A. UGP
5.82 USD +0.19 (+3.37%)
Regular-session close
5.82 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
5.65 Day range 5.82
3.63 52-week range 7.97
- YTD
- +54.38%
- 1 year
- +42.30%
UGP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.65 | 5.82 | 5.64 | 5.82 | +0.19 | +3.37% | 5,995,321 |
| Nov 12, 2026 | 5.47 | 5.66 | 5.45 | 5.63 | +0.20 | +3.68% | 6,713,200 |
| Nov 11, 2026 | 5.45 | 5.46 | 5.39 | 5.43 | +0.04 | +0.74% | 4,225,300 |
| Nov 10, 2026 | 5.49 | 5.49 | 5.32 | 5.39 | -0.10 | -1.82% | 3,329,200 |
| Nov 9, 2026 | 5.48 | 5.54 | 5.42 | 5.49 | +0.07 | +1.29% | 3,755,600 |
| Nov 6, 2026 | 5.53 | 5.59 | 5.38 | 5.42 | -0.14 | -2.52% | 4,792,700 |
| Nov 5, 2026 | 5.69 | 5.69 | 5.55 | 5.56 | -0.04 | -0.71% | 4,937,100 |
| Nov 4, 2026 | 5.67 | 5.69 | 5.53 | 5.60 | -0.04 | -0.71% | 3,752,200 |
| Nov 3, 2026 | 5.64 | 5.70 | 5.57 | 5.64 | -0.06 | -1.05% | 4,064,000 |
| Nov 2, 2026 | 5.96 | 5.98 | 5.67 | 5.70 | -0.11 | -1.89% | 2,908,300 |
| Oct 30, 2026 | 5.82 | 5.90 | 5.78 | 5.81 | -0.16 | -2.68% | 3,776,200 |
| Oct 29, 2026 | 6.19 | 6.24 | 5.94 | 5.97 | -0.15 | -2.45% | 4,310,600 |
| Oct 28, 2026 | 6.35 | 6.37 | 6.06 | 6.12 | -0.28 | -4.38% | 6,590,700 |
| Oct 27, 2026 | 6.60 | 6.61 | 6.39 | 6.40 | -0.16 | -2.44% | 4,327,300 |
| Oct 26, 2026 | 6.24 | 6.68 | 6.18 | 6.56 | -1.18 | -15.25% | 14,134,400 |
| Oct 23, 2026 | 7.76 | 7.81 | 7.64 | 7.74 | -0.06 | -0.77% | 4,456,700 |
| Oct 22, 2026 | 7.89 | 7.96 | 7.66 | 7.80 | -0.17 | -2.13% | 5,238,700 |
| Oct 21, 2026 | 8.01 | 8.06 | 7.94 | 7.97 | +0.03 | +0.38% | 3,015,800 |
| Oct 20, 2026 | 7.97 | 8.05 | 7.87 | 7.94 | +0.17 | +2.19% | 3,540,900 |
| Oct 19, 2026 | 7.75 | 7.84 | 7.64 | 7.77 | -0.03 | -0.38% | 2,250,000 |
| Oct 16, 2026 | 7.78 | 7.85 | 7.61 | 7.80 | +0.16 | +2.09% | 3,526,500 |
| Oct 15, 2026 | 7.76 | 7.85 | 7.57 | 7.64 | -0.20 | -2.55% | 4,709,500 |
| Oct 14, 2026 | 7.67 | 7.87 | 7.65 | 7.84 | +0.05 | +0.64% | 4,121,000 |
| Oct 13, 2026 | 7.75 | 7.85 | 7.72 | 7.79 | -0.10 | -1.27% | 3,911,000 |
| Oct 12, 2026 | 7.99 | 8.15 | 7.87 | 7.89 | -0.01 | -0.13% | 1,839,800 |
| Oct 9, 2026 | 7.84 | 8.09 | 7.84 | 7.90 | +0.11 | +1.41% | 7,460,000 |
| Oct 8, 2026 | 7.60 | 7.85 | 7.57 | 7.79 | +0.05 | +0.65% | 4,968,300 |
| Oct 7, 2026 | 7.90 | 7.97 | 7.73 | 7.74 | 0.00 | 0.00% | 4,667,900 |
| Oct 6, 2026 | 7.88 | 7.96 | 7.73 | 7.74 | -0.03 | -0.39% | 5,244,400 |
| Oct 5, 2026 | 8.06 | 8.28 | 7.71 | 7.77 | +0.32 | +4.30% | 8,833,000 |
| Oct 2, 2026 | 7.31 | 7.46 | 7.15 | 7.45 | +0.11 | +1.50% | 5,537,400 |
| Oct 1, 2026 | 7.28 | 7.37 | 7.25 | 7.34 | +0.02 | +0.27% | 4,317,300 |
| Sep 30, 2026 | 7.47 | 7.51 | 7.30 | 7.32 | -0.02 | -0.27% | 4,251,100 |
| Sep 29, 2026 | 7.05 | 7.36 | 7.05 | 7.34 | +0.21 | +2.95% | 5,923,700 |
| Sep 28, 2026 | 7.12 | 7.24 | 7.09 | 7.13 | +0.03 | +0.42% | 3,858,300 |
| Sep 25, 2026 | 7.21 | 7.27 | 6.97 | 7.10 | -0.39 | -5.21% | 6,544,600 |
| Sep 24, 2026 | 7.65 | 7.68 | 7.47 | 7.49 | -0.17 | -2.22% | 2,606,600 |
| Sep 23, 2026 | 7.74 | 7.78 | 7.51 | 7.66 | -0.03 | -0.39% | 5,067,400 |
| Sep 22, 2026 | 7.49 | 7.73 | 7.47 | 7.69 | +0.09 | +1.18% | 2,543,100 |
| Sep 21, 2026 | 7.67 | 7.72 | 7.60 | 7.60 | +0.02 | +0.26% | 2,659,100 |
| Sep 18, 2026 | 7.63 | 7.63 | 7.53 | 7.58 | 0.00 | 0.00% | 4,807,900 |
| Sep 17, 2026 | 7.53 | 7.59 | 7.40 | 7.58 | +0.02 | +0.26% | 4,212,800 |
| Sep 16, 2026 | 7.46 | 7.58 | 7.38 | 7.56 | +0.12 | +1.61% | 2,851,100 |
| Sep 15, 2026 | 7.43 | 7.53 | 7.34 | 7.44 | 0.00 | 0.00% | 3,367,300 |
| Sep 14, 2026 | 7.32 | 7.51 | 7.29 | 7.44 | -0.01 | -0.13% | 2,705,700 |
| Sep 11, 2026 | 7.55 | 7.61 | 7.43 | 7.45 | -0.11 | -1.46% | 4,540,600 |
| Sep 10, 2026 | 7.44 | 7.63 | 7.41 | 7.56 | +0.13 | +1.75% | 2,290,200 |
| Sep 9, 2026 | 7.46 | 7.49 | 7.36 | 7.43 | -0.02 | -0.27% | 3,686,500 |
| Sep 8, 2026 | 7.46 | 7.50 | 7.38 | 7.45 | +0.17 | +2.34% | 2,463,200 |
| Sep 4, 2026 | 7.18 | 7.36 | 7.16 | 7.28 | +0.12 | +1.68% | 3,624,400 |
| Sep 3, 2026 | 7.22 | 7.25 | 7.00 | 7.16 | +0.03 | +0.42% | 4,577,600 |
| Sep 2, 2026 | 6.98 | 7.22 | 6.96 | 7.13 | +0.26 | +3.78% | 3,456,000 |
| Sep 1, 2026 | 6.78 | 6.99 | 6.78 | 6.87 | +0.21 | +3.15% | 3,139,500 |
| Aug 31, 2026 | 6.70 | 6.74 | 6.58 | 6.66 | +0.21 | +3.26% | 3,907,500 |
| Aug 28, 2026 | 6.44 | 6.48 | 6.36 | 6.45 | +0.03 | +0.47% | 1,949,900 |
| Aug 27, 2026 | 6.42 | 6.47 | 6.38 | 6.42 | -0.03 | -0.47% | 1,910,700 |
| Aug 26, 2026 | 6.38 | 6.49 | 6.31 | 6.45 | -0.25 | -3.73% | 2,938,800 |
| Aug 25, 2026 | 6.61 | 6.72 | 6.54 | 6.70 | -0.02 | -0.30% | 2,479,500 |
| Aug 24, 2026 | 6.61 | 6.78 | 6.60 | 6.72 | -0.02 | -0.30% | 2,776,800 |
| Aug 21, 2026 | 6.66 | 6.80 | 6.64 | 6.74 | +0.19 | +2.90% | 1,666,600 |
| Aug 20, 2026 | 6.51 | 6.67 | 6.49 | 6.55 | 0.00 | 0.00% | 4,300,300 |
| Aug 19, 2026 | 6.56 | 6.59 | 6.49 | 6.55 | +0.22 | +3.48% | 3,308,000 |
| Aug 18, 2026 | 6.55 | 6.58 | 6.32 | 6.33 | -0.15 | -2.31% | 2,573,400 |
| Aug 17, 2026 | 6.27 | 6.55 | 6.27 | 6.48 | +0.32 | +5.19% | 5,886,800 |
| Aug 14, 2026 | 5.98 | 6.18 | 5.93 | 6.16 | 0.00 | 0.00% | 3,371,600 |
65 days, newest first. Daily bars as drawn on the UGP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.