Ultrapar Participações S.A. (BCBA:UGP)
Argentina
· Delayed Price · Currency is ARS 7,205.00
+35.00 (0.49%)
Last updated: Mar 6, 2026, 1:58 PM BRT
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,230.00 | 7,315.00 | 7,140.00 | 7,170.00 | 7,170.00 | -1.71% | 630 |
| Mar 4, 2026 | 7,240.00 | 7,300.00 | 7,150.00 | 7,295.00 | 7,295.00 | 3.04% | 143 |
| Mar 3, 2026 | 6,900.00 | 7,135.00 | 6,860.00 | 7,080.00 | 7,080.00 | -2.68% | 5,892 |
| Mar 2, 2026 | 7,155.00 | 7,345.00 | 7,070.00 | 7,275.00 | 7,275.00 | -0.95% | 656 |
| Feb 27, 2026 | 7,560.00 | 7,635.00 | 7,345.00 | 7,345.00 | 7,345.00 | -4.11% | 338 |
| Feb 26, 2026 | 7,565.00 | 7,710.00 | 7,565.00 | 7,660.00 | 7,660.00 | 0.72% | 887 |
| Feb 25, 2026 | 7,815.00 | 7,815.00 | 7,540.00 | 7,605.00 | 7,605.00 | -1.68% | 1,287 |
| Feb 24, 2026 | 7,615.00 | 7,850.00 | 7,615.00 | 7,735.00 | 7,735.00 | 2.45% | 714 |
| Feb 23, 2026 | 7,705.00 | 7,705.00 | 7,530.00 | 7,550.00 | 7,550.00 | -2.01% | 130 |
| Feb 20, 2026 | 7,525.00 | 7,750.00 | 7,525.00 | 7,705.00 | 7,705.00 | 1.52% | 5,740 |
| Feb 19, 2026 | 7,540.00 | 7,620.00 | 7,520.00 | 7,590.00 | 7,590.00 | 2.64% | 310 |
| Feb 18, 2026 | 7,770.00 | 7,770.00 | 7,395.00 | 7,395.00 | 7,395.00 | -1.33% | 3,553 |
| Feb 13, 2026 | 7,555.00 | 7,555.00 | 7,400.00 | 7,495.00 | 7,495.00 | 0.20% | 3,987 |
| Feb 12, 2026 | 7,705.00 | 7,705.00 | 7,480.00 | 7,480.00 | 7,480.00 | -2.86% | 99 |
| Feb 11, 2026 | 7,600.00 | 7,775.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2.05% | 762 |
| Feb 10, 2026 | 7,500.00 | 7,545.00 | 7,490.00 | 7,545.00 | 7,545.00 | -0.79% | 7 |
| Feb 9, 2026 | 7,545.00 | 7,650.00 | 7,535.00 | 7,605.00 | 7,605.00 | 0.66% | 1,276 |
| Feb 6, 2026 | 7,500.00 | 7,600.00 | 7,495.00 | 7,555.00 | 7,555.00 | 2.16% | 94 |
| Feb 5, 2026 | 7,325.00 | 7,420.00 | 7,325.00 | 7,395.00 | 7,395.00 | 1.51% | 63 |
| Feb 4, 2026 | 7,350.00 | 7,350.00 | 7,245.00 | 7,285.00 | 7,285.00 | -1.82% | 1,010 |
| Feb 3, 2026 | 7,430.00 | 7,490.00 | 7,355.00 | 7,420.00 | 7,420.00 | 3.70% | 1,877 |
| Feb 2, 2026 | 7,190.00 | 7,310.00 | 7,145.00 | 7,155.00 | 7,155.00 | -0.21% | 363 |
| Jan 30, 2026 | 7,300.00 | 7,360.00 | 7,150.00 | 7,170.00 | 7,170.00 | -1.24% | 894 |
| Jan 29, 2026 | 7,410.00 | 7,420.00 | 7,165.00 | 7,260.00 | 7,260.00 | 0.28% | 291 |
| Jan 28, 2026 | 7,250.00 | 7,260.00 | 7,160.00 | 7,240.00 | 7,240.00 | 1.61% | 217 |
| Jan 27, 2026 | 7,155.00 | 7,275.00 | 7,125.00 | 7,125.00 | 7,125.00 | 2.08% | 1,777 |
| Jan 26, 2026 | 6,920.00 | 7,005.00 | 6,920.00 | 6,980.00 | 6,980.00 | 0.94% | 200 |
| Jan 23, 2026 | 6,905.00 | 6,985.00 | 6,835.00 | 6,915.00 | 6,915.00 | 2.60% | 409 |
| Jan 22, 2026 | 6,705.00 | 6,865.00 | 6,705.00 | 6,740.00 | 6,740.00 | 1.97% | 682 |
| Jan 21, 2026 | 6,350.00 | 6,685.00 | 6,350.00 | 6,610.00 | 6,610.00 | 4.92% | 1,643 |
| Jan 20, 2026 | 6,150.00 | 6,390.00 | 6,055.00 | 6,300.00 | 6,300.00 | - | 97 |
| Jan 19, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.29% | 1 |
| Jan 16, 2026 | 6,300.00 | 6,400.00 | 6,220.00 | 6,220.00 | 6,220.00 | -0.88% | 557 |
| Jan 15, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,275.00 | 6,275.00 | 2.28% | 5,255 |
| Jan 14, 2026 | 6,160.00 | 6,620.00 | 6,135.00 | 6,135.00 | 6,135.00 | 1.32% | 1,932 |
| Jan 13, 2026 | 6,105.00 | 6,135.00 | 6,050.00 | 6,055.00 | 6,055.00 | -0.82% | 284 |
| Jan 12, 2026 | 6,000.00 | 6,130.00 | 5,910.00 | 6,105.00 | 6,105.00 | 1.08% | 376 |
| Jan 9, 2026 | 5,975.00 | 6,070.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1.68% | 312 |
| Jan 8, 2026 | 5,865.00 | 5,945.00 | 5,865.00 | 5,940.00 | 5,940.00 | 0.17% | 576 |
| Jan 7, 2026 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.25% | 2 |
| Jan 6, 2026 | 6,080.00 | 6,120.00 | 5,945.00 | 5,945.00 | 5,945.00 | - | 344 |
| Jan 5, 2026 | 5,805.00 | 6,000.00 | 5,805.00 | 5,945.00 | 5,945.00 | 0.85% | 416 |
| Jan 2, 2026 | 5,840.00 | 5,900.00 | 5,840.00 | 5,895.00 | 5,895.00 | 1.55% | 18 |
| Dec 30, 2025 | 5,730.00 | 5,860.00 | 5,730.00 | 5,805.00 | 5,805.00 | 2.93% | 233 |
| Dec 29, 2025 | 5,675.00 | 5,675.00 | 5,640.00 | 5,640.00 | 5,640.00 | -2.34% | 967 |
| Dec 26, 2025 | 5,550.00 | 5,780.00 | 5,500.00 | 5,775.00 | 5,775.00 | 0.96% | 537 |
| Dec 24, 2025 | 5,755.00 | 5,755.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.17% | 43 |
| Dec 23, 2025 | 5,550.00 | 5,765.00 | 5,550.00 | 5,730.00 | 5,730.00 | 2.69% | 1,992 |
| Dec 22, 2025 | 5,675.00 | 5,675.00 | 5,565.00 | 5,580.00 | 5,580.00 | -3.04% | 384 |
| Dec 19, 2025 | 5,720.00 | 5,755.00 | 5,670.00 | 5,755.00 | 5,755.00 | 1.77% | 203 |
| Dec 18, 2025 | 5,705.00 | 5,705.00 | 5,610.00 | 5,655.00 | 5,655.00 | 0.18% | 303 |
| Dec 17, 2025 | 5,620.00 | 5,730.00 | 5,595.00 | 5,645.00 | 5,645.00 | -3.83% | 539 |
| Dec 16, 2025 | 5,990.00 | 5,990.00 | 5,805.00 | 5,870.00 | 5,870.00 | -3.29% | 274 |
| Dec 15, 2025 | 5,995.00 | 6,130.00 | 5,985.00 | 6,070.00 | 6,070.00 | 1.85% | 21,227 |
| Dec 12, 2025 | 5,900.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.30% | 935 |
| Dec 11, 2025 | 6,070.00 | 6,110.00 | 6,070.00 | 6,100.00 | 5,830.25 | 4.45% | 173 |
| Dec 10, 2025 | 5,780.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,581.75 | -1.68% | 10,669 |
| Dec 9, 2025 | 6,000.00 | 6,000.00 | 5,695.00 | 5,940.00 | 5,677.32 | -2.14% | 11,229 |
| Dec 5, 2025 | 6,675.00 | 6,675.00 | 6,055.00 | 6,070.00 | 5,801.58 | -7.75% | 530 |
| Dec 4, 2025 | 6,450.00 | 6,580.00 | 6,450.00 | 6,580.00 | 6,289.02 | 4.20% | 228 |
| Dec 3, 2025 | 6,380.00 | 6,440.00 | 6,315.00 | 6,315.00 | 6,035.74 | 0.24% | 178 |
| Dec 2, 2025 | 6,220.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,021.40 | 4.39% | 175 |
| Dec 1, 2025 | 6,030.00 | 6,115.00 | 6,030.00 | 6,035.00 | 5,768.12 | -2.50% | 146 |
| Nov 28, 2025 | 6,215.00 | 6,255.00 | 6,190.00 | 6,190.00 | 5,916.27 | -3.36% | 572 |
| Nov 27, 2025 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 6,121.76 | - | 20 |
| Nov 26, 2025 | 6,280.00 | 6,405.00 | 6,280.00 | 6,405.00 | 6,121.76 | 3.14% | 2,218 |
| Nov 25, 2025 | 6,105.00 | 6,230.00 | 6,105.00 | 6,210.00 | 5,935.38 | 3.50% | 238 |
| Nov 21, 2025 | 6,045.00 | 6,070.00 | 6,000.00 | 6,000.00 | 5,734.67 | -1.56% | 337 |
| Nov 20, 2025 | 6,115.00 | 6,115.00 | 6,095.00 | 6,095.00 | 5,825.47 | 0.25% | 1,262 |
| Nov 19, 2025 | 6,040.00 | 6,080.00 | 6,040.00 | 6,080.00 | 5,811.13 | -2.25% | 1,184 |
| Nov 18, 2025 | 6,080.00 | 6,220.00 | 6,080.00 | 6,220.00 | 5,944.94 | 0.24% | 63 |
| Nov 17, 2025 | 6,100.00 | 6,220.00 | 6,100.00 | 6,205.00 | 5,930.61 | -0.32% | 17 |
| Nov 14, 2025 | 6,175.00 | 6,245.00 | 6,175.00 | 6,225.00 | 5,949.72 | 3.66% | 10,555 |
| Nov 13, 2025 | 6,380.00 | 6,380.00 | 5,960.00 | 6,005.00 | 5,739.45 | -4.68% | 9,047 |
| Nov 12, 2025 | 6,410.00 | 6,410.00 | 6,095.00 | 6,300.00 | 6,021.40 | -2.78% | 302 |
| Nov 11, 2025 | 6,350.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,193.44 | 2.86% | 2,092 |
| Nov 10, 2025 | 6,130.00 | 6,305.00 | 6,130.00 | 6,300.00 | 6,021.40 | 3.45% | 448 |
| Nov 7, 2025 | 6,120.00 | 6,170.00 | 6,085.00 | 6,090.00 | 5,820.69 | -1.38% | 1,220 |
| Nov 6, 2025 | 6,225.00 | 6,225.00 | 6,175.00 | 6,175.00 | 5,901.93 | 0.41% | 60 |
| Nov 5, 2025 | 6,120.00 | 6,160.00 | 6,085.00 | 6,150.00 | 5,878.04 | 2.93% | 387 |
| Nov 4, 2025 | 6,080.00 | 6,080.00 | 5,905.00 | 5,975.00 | 5,710.78 | -1.73% | 94 |
| Nov 3, 2025 | 6,020.00 | 6,085.00 | 5,990.00 | 6,080.00 | 5,811.13 | 1.67% | 8,722 |
| Oct 31, 2025 | 5,825.00 | 5,980.00 | 5,825.00 | 5,980.00 | 5,715.56 | 1.61% | 923 |
| Oct 30, 2025 | 5,865.00 | 5,885.00 | 5,805.00 | 5,885.00 | 5,624.76 | 2.26% | 1,278 |
| Oct 29, 2025 | 5,785.00 | 5,810.00 | 5,755.00 | 5,755.00 | 5,500.51 | -1.62% | 768 |
| Oct 28, 2025 | 5,835.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,591.30 | 2.63% | 937 |
| Oct 27, 2025 | 5,350.00 | 5,750.00 | 5,345.00 | 5,700.00 | 5,447.94 | -6.40% | 30 |
| Oct 24, 2025 | 5,985.00 | 6,105.00 | 5,985.00 | 6,090.00 | 5,820.69 | 2.87% | 231 |
| Oct 23, 2025 | 6,065.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,658.21 | -0.92% | 2,525 |
| Oct 22, 2025 | 6,005.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,710.78 | -3.24% | 1,347 |
| Oct 21, 2025 | 6,070.00 | 6,175.00 | 6,040.00 | 6,175.00 | 5,901.93 | 1.40% | 257 |
| Oct 20, 2025 | 6,050.00 | 6,115.00 | 6,040.00 | 6,090.00 | 5,820.69 | 2.44% | 48 |
| Oct 17, 2025 | 5,700.00 | 6,035.00 | 5,700.00 | 5,945.00 | 5,682.10 | 4.57% | 104 |
| Oct 16, 2025 | 5,595.00 | 5,730.00 | 5,590.00 | 5,685.00 | 5,433.60 | 0.98% | 10,393 |
| Oct 15, 2025 | 5,645.00 | 5,735.00 | 5,625.00 | 5,630.00 | 5,381.03 | 0.18% | 84 |
| Oct 14, 2025 | 5,540.00 | 5,710.00 | 5,485.00 | 5,620.00 | 5,371.47 | -1.23% | 1,292 |
| Oct 13, 2025 | 5,540.00 | 5,690.00 | 5,465.00 | 5,690.00 | 5,438.38 | -2.65% | 500 |
| Oct 9, 2025 | 6,340.00 | 6,340.00 | 5,805.00 | 5,845.00 | 5,586.53 | -6.03% | 781 |
| Oct 8, 2025 | 6,090.00 | 6,330.00 | 6,060.00 | 6,220.00 | 5,944.94 | 3.58% | 5,357 |
| Oct 7, 2025 | 5,885.00 | 6,005.00 | 5,750.00 | 6,005.00 | 5,739.45 | 1.01% | 368 |