Skip to main content
Ultrapar Participações S.A. (BCBA:UGP)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,580.00
+265.00 (4.20%)
At close: Dec 4, 2025

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,675.006,675.006,055.006,070.006,070.00-7.75%530
Dec 4, 20256,450.006,580.006,450.006,580.006,580.004.20%228
Dec 3, 20256,380.006,440.006,315.006,315.006,315.000.24%178
Dec 2, 20256,220.006,370.006,220.006,300.006,300.004.39%175
Dec 1, 20256,030.006,115.006,030.006,035.006,035.00-2.50%146
Nov 28, 20256,215.006,255.006,190.006,190.006,190.00-3.36%572
Nov 27, 20256,405.006,405.006,405.006,405.006,405.00-20
Nov 26, 20256,280.006,405.006,280.006,405.006,405.003.14%2,218
Nov 25, 20256,105.006,230.006,105.006,210.006,210.003.50%238
Nov 21, 20256,045.006,070.006,000.006,000.006,000.00-1.56%337
Nov 20, 20256,115.006,115.006,095.006,095.006,095.000.25%1,262
Nov 19, 20256,040.006,080.006,040.006,080.006,080.00-2.25%1,184
Nov 18, 20256,080.006,220.006,080.006,220.006,220.000.24%63
Nov 17, 20256,100.006,220.006,100.006,205.006,205.00-0.32%17
Nov 14, 20256,175.006,245.006,175.006,225.006,225.003.66%10,555
Nov 13, 20256,380.006,380.005,960.006,005.006,005.00-4.68%9,047
Nov 12, 20256,410.006,410.006,095.006,300.006,300.00-2.78%302
Nov 11, 20256,350.006,480.006,350.006,480.006,480.002.86%2,092
Nov 10, 20256,130.006,305.006,130.006,300.006,300.003.45%448
Nov 7, 20256,120.006,170.006,085.006,090.006,090.00-1.38%1,220
Nov 6, 20256,225.006,225.006,175.006,175.006,175.000.41%60
Nov 5, 20256,120.006,160.006,085.006,150.006,150.002.93%387
Nov 4, 20256,080.006,080.005,905.005,975.005,975.00-1.73%94
Nov 3, 20256,020.006,085.005,990.006,080.006,080.001.67%8,722
Oct 31, 20255,825.005,980.005,825.005,980.005,980.001.61%923
Oct 30, 20255,865.005,885.005,805.005,885.005,885.002.26%1,278
Oct 29, 20255,785.005,810.005,755.005,755.005,755.00-1.62%768
Oct 28, 20255,835.005,925.005,800.005,850.005,850.002.63%937
Oct 27, 20255,350.005,750.005,345.005,700.005,700.00-6.40%30
Oct 24, 20255,985.006,105.005,985.006,090.006,090.002.87%231
Oct 23, 20256,065.006,090.005,920.005,920.005,920.00-0.92%2,525
Oct 22, 20256,005.006,025.005,950.005,975.005,975.00-3.24%1,347
Oct 21, 20256,070.006,175.006,040.006,175.006,175.001.40%257
Oct 20, 20256,050.006,115.006,040.006,090.006,090.002.44%48
Oct 17, 20255,700.006,035.005,700.005,945.005,945.004.57%104
Oct 16, 20255,595.005,730.005,590.005,685.005,685.000.98%10,393
Oct 15, 20255,645.005,735.005,625.005,630.005,630.000.18%84
Oct 14, 20255,540.005,710.005,485.005,620.005,620.00-1.23%1,292
Oct 13, 20255,540.005,690.005,465.005,690.005,690.00-2.65%500
Oct 9, 20256,340.006,340.005,805.005,845.005,845.00-6.03%781
Oct 8, 20256,090.006,330.006,060.006,220.006,220.003.58%5,357
Oct 7, 20255,885.006,005.005,750.006,005.006,005.001.01%368
Oct 6, 20255,965.006,000.005,900.005,945.005,945.000.25%1,721
Oct 3, 20256,060.006,100.005,930.005,930.005,930.00-2.55%1,082
Oct 2, 20256,160.006,270.006,080.006,085.006,085.00-2.01%4,883
Oct 1, 20256,400.006,460.006,130.006,210.006,210.00-2.20%5,685
Sep 30, 20256,145.006,350.006,145.006,350.006,350.005.92%428
Sep 29, 20255,915.006,055.005,870.005,995.005,995.002.65%57
Sep 26, 20255,625.005,840.005,575.005,840.005,840.004.66%137
Sep 25, 20255,500.005,580.005,490.005,580.005,580.001.64%4,693
Sep 24, 20255,560.005,560.005,485.005,490.005,490.00-3.85%163
Sep 23, 20255,520.005,755.005,505.005,710.005,710.001.87%11,304
Sep 22, 20255,740.005,740.005,530.005,605.005,605.00-6.97%5,900
Sep 19, 20256,090.006,130.006,025.006,025.006,025.00-3.21%12,291
Sep 18, 20255,920.006,230.005,920.006,225.006,225.004.71%8,578
Sep 17, 20255,900.005,975.005,900.005,945.005,945.002.24%1,112
Sep 16, 20255,770.005,865.005,750.005,815.005,815.000.78%2,118
Sep 15, 20255,680.005,825.005,670.005,770.005,770.002.67%1,934
Sep 12, 20255,500.005,640.005,485.005,620.005,620.003.21%2,394
Sep 11, 20255,510.005,510.005,415.005,445.005,445.001.02%904
Sep 10, 20255,370.005,450.005,355.005,390.005,390.001.13%913
Sep 9, 20255,430.005,450.005,300.005,330.005,330.00-2.91%4,839
Sep 8, 20255,550.005,610.005,455.005,490.005,490.002.62%1,527
Sep 5, 20255,200.005,400.005,200.005,350.005,350.007.54%2,670
Sep 4, 20254,930.005,050.004,920.004,975.004,975.000.61%682
Sep 3, 20254,935.005,000.004,935.004,945.004,945.000.20%1,186
Sep 2, 20255,020.005,020.004,895.004,935.004,935.00-5.10%1,617
Sep 1, 20254,800.005,200.004,800.005,200.005,200.005.69%38
Aug 29, 20254,945.004,965.004,885.004,920.004,920.00-1.01%2,355
Aug 28, 20254,820.004,995.004,820.004,970.004,970.006.65%4,081
Aug 27, 20254,600.004,695.004,590.004,660.004,660.003.79%575
Aug 26, 20254,505.004,530.004,485.004,490.004,490.00-0.44%3,769
Aug 25, 20254,490.004,560.004,490.004,510.004,510.001.12%3,675
Aug 22, 20254,365.004,500.004,365.004,460.004,402.513.12%323
Aug 21, 20254,275.004,330.004,230.004,325.004,269.250.70%1,302
Aug 20, 20254,160.004,325.004,160.004,295.004,239.645.14%2,128
Aug 19, 20254,200.004,205.004,035.004,085.004,032.34-4.33%36,417
Aug 18, 20254,265.004,325.004,210.004,270.004,214.96-0.23%1,206
Aug 14, 20254,315.004,425.004,240.004,280.004,224.833.26%9,773
Aug 13, 20254,200.004,220.004,110.004,145.004,091.57-2.59%1,257
Aug 12, 20254,105.004,255.004,105.004,255.004,200.156.64%27,366
Aug 11, 20254,060.004,060.003,975.003,990.003,938.57-0.99%998
Aug 8, 20254,125.004,170.004,030.004,030.003,978.05-5.51%1,077
Aug 7, 20254,210.004,295.004,200.004,265.004,210.023.39%1,307
Aug 6, 20254,100.004,165.004,100.004,125.004,071.830.61%2,536
Aug 5, 20254,150.004,200.004,085.004,100.004,047.150.24%815
Aug 4, 20254,025.004,250.004,025.004,090.004,037.28-2.04%1,147
Aug 1, 20254,225.004,260.004,175.004,175.004,121.180.12%3,022
Jul 31, 20254,045.004,175.004,045.004,170.004,116.252.84%1,769
Jul 30, 20253,990.004,120.003,895.004,055.004,002.730.62%1,954
Jul 29, 20254,000.004,060.004,000.004,030.003,978.051.90%1,251
Jul 28, 20253,950.004,000.003,910.003,955.003,904.021.93%208
Jul 25, 20253,790.003,915.003,740.003,880.003,829.993.19%2,252
Jul 24, 20253,700.003,785.003,675.003,760.003,711.53-0.79%1,013
Jul 23, 20253,670.003,790.003,625.003,790.003,741.155.13%2,098
Jul 22, 20253,720.003,735.003,600.003,605.003,558.53-2.04%1,270
Jul 21, 20253,745.003,755.003,640.003,680.003,632.560.68%1,025
Jul 18, 20253,780.003,780.003,635.003,655.003,607.89-3.18%3,897
Jul 17, 20253,745.003,790.003,720.003,775.003,726.34-1.56%2,430
Jul 16, 20253,820.003,855.003,730.003,835.003,785.57-0.52%1,653