Skip to main content
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.43
+0.44 (1.69%)
At close: Mar 6, 2026

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8026.5425.7226.4326.431.69%9,792,800
Mar 5, 202625.8526.6025.7825.9925.990.50%11,785,200
Mar 4, 202625.7626.0425.4525.8625.861.97%6,616,000
Mar 3, 202624.9625.5124.7025.3625.36-2.12%8,326,300
Mar 2, 202625.4526.0425.2025.9125.910.43%6,288,700
Feb 27, 202626.5026.6425.7725.8025.80-3.37%8,400,700
Feb 26, 202626.9927.1326.5326.7026.70-0.19%8,995,600
Feb 25, 202627.6727.8226.7026.7526.75-3.18%4,826,200
Feb 24, 202627.6328.0027.4127.6327.630.99%8,828,000
Feb 23, 202627.5527.9927.1627.3627.36-1.51%11,622,400
Feb 20, 202627.4127.8627.1027.7827.781.02%3,261,800
Feb 19, 202627.2827.5927.1627.5027.501.25%2,944,400
Feb 18, 202627.2527.3226.8827.1627.160.67%4,024,100
Feb 13, 202626.4927.1226.3926.9826.98-0.48%3,629,600
Feb 12, 202627.1327.4026.6127.1127.11-0.55%6,161,100
Feb 11, 202627.0027.6226.9327.2627.261.53%6,236,000
Feb 10, 202626.8427.0026.4626.8526.85-0.33%3,341,200
Feb 9, 202626.7727.0026.4826.9426.941.01%6,005,100
Feb 6, 202626.1226.7626.0226.6726.672.11%5,202,700
Feb 5, 202625.8526.2325.5226.1226.120.50%7,538,900
Feb 4, 202625.9226.3925.5725.9925.99-0.46%7,035,100
Feb 3, 202626.1526.4425.9326.1126.110.93%8,554,100
Feb 2, 202625.6425.8725.2925.8725.871.93%6,793,400
Jan 30, 202625.1825.6225.0425.3825.380.32%7,968,200
Jan 29, 202625.7325.7325.0325.3025.30-0.43%5,572,000
Jan 28, 202625.0725.4524.8925.4125.411.72%7,084,300
Jan 27, 202624.9825.2324.7124.9824.981.34%9,253,900
Jan 26, 202624.7924.7924.2424.6524.650.41%4,998,700
Jan 23, 202624.3024.9724.0424.5524.551.70%7,655,400
Jan 22, 202623.7524.3423.6624.1424.142.72%9,001,400
Jan 21, 202622.9523.7122.6323.5023.504.12%8,771,500
Jan 20, 202622.1822.6421.7922.5722.572.78%5,401,900
Jan 19, 202622.1222.1321.9021.9621.96-0.72%1,598,600
Jan 16, 202622.1022.7322.0822.1222.12-0.63%6,625,100
Jan 15, 202622.1622.4522.0022.2622.261.46%5,807,400
Jan 14, 202621.8022.1221.6221.9421.941.81%5,032,900
Jan 13, 202621.2321.7220.9621.5521.550.37%5,372,700
Jan 12, 202621.0521.5720.9121.4721.470.70%6,114,100
Jan 9, 202621.0621.3920.8321.3221.321.38%6,981,600
Jan 8, 202620.8021.0320.6621.0321.030.96%5,045,900
Jan 7, 202620.9921.0220.5220.8320.83-1.19%5,383,600
Jan 6, 202621.3321.6120.9721.0821.08-0.09%5,421,100
Jan 5, 202621.0921.2420.8421.1021.100.62%3,796,200
Jan 2, 202620.8921.0520.7620.9720.970.33%3,345,600
Dec 30, 202521.0021.1220.9020.9020.900.24%1,939,000
Dec 29, 202520.9920.9920.6720.8520.85-0.05%2,065,200
Dec 26, 202520.6320.8620.6320.8620.86-0.33%2,794,200
Dec 23, 202520.5120.9320.4120.9320.932.40%3,104,000
Dec 22, 202520.4120.5820.1220.4420.44-0.73%5,020,300
Dec 19, 202520.3620.7920.3220.5920.591.23%5,581,500
Dec 18, 202520.1620.5720.1620.3420.34-0.15%3,800,900
Dec 17, 202520.5220.6320.1020.3720.37-0.92%7,707,500
Dec 16, 202521.3621.5920.5420.5620.56-5.47%10,086,800
Dec 15, 202521.7921.9921.5321.7521.751.16%5,562,700
Dec 12, 202521.0821.6121.0721.5021.501.99%8,068,500
Dec 11, 202520.7621.3920.6921.0821.081.54%5,442,200
Dec 10, 202520.7920.7920.4220.7620.761.02%4,354,000
Dec 9, 202520.5420.6919.9820.5520.55-0.96%7,070,700
Dec 8, 202520.7721.2020.2920.7520.75-5.12%8,309,300
Dec 5, 202523.5423.6821.8721.8720.87-6.82%10,619,200
Dec 4, 202522.7523.4722.6323.4722.403.99%8,279,800
Dec 3, 202522.4022.7222.3822.5721.541.17%4,317,800
Dec 2, 202522.0222.3821.9522.3121.293.33%15,798,700
Dec 1, 202521.8421.8821.4121.5920.60-1.82%5,667,600
Nov 28, 202522.2022.3121.9121.9920.98-1.39%2,964,200
Nov 27, 202521.9922.5421.9322.3021.281.13%7,437,300
Nov 26, 202522.1422.6821.7222.0521.04-0.41%12,759,400
Nov 25, 202522.1922.2521.7622.1421.130.59%3,132,400
Nov 24, 202521.8022.0721.7022.0121.000.96%11,001,300
Nov 21, 202522.2522.3021.7321.8020.80-2.02%4,935,200
Nov 19, 202522.4622.4822.0022.2521.23-0.93%9,421,300
Nov 18, 202521.8022.6121.7822.4621.432.23%5,500,600
Nov 17, 202522.2622.4121.7721.9720.97-1.88%8,180,000
Nov 14, 202521.6622.3921.6622.3921.372.94%7,117,800
Nov 13, 202523.4023.8221.3621.7520.76-4.77%16,476,500
Nov 12, 202523.0323.0522.2322.8421.80-0.91%7,854,300
Nov 11, 202522.8823.2822.7123.0522.002.04%9,908,200
Nov 10, 202522.4822.7822.3422.5921.560.80%6,125,200
Nov 7, 202522.0922.4121.9922.4121.391.31%6,213,400
Nov 6, 202522.0822.6121.9522.1221.110.09%9,313,700
Nov 5, 202521.4722.1021.2622.1021.093.27%5,188,800
Nov 4, 202521.4821.5021.2521.4020.420.05%3,277,100
Nov 3, 202521.6321.7321.2121.3920.41-0.09%3,577,200
Oct 31, 202521.1621.4921.1121.4120.430.75%4,744,600
Oct 30, 202520.6121.3020.5621.2520.282.41%4,486,600
Oct 29, 202521.0121.2420.7520.7519.80-1.24%4,015,500
Oct 28, 202521.2421.4220.9221.0120.05-0.61%4,040,500
Oct 27, 202521.8221.8220.8921.1420.17-0.19%7,665,200
Oct 24, 202520.8821.2520.6821.1820.212.12%6,737,600
Oct 23, 202520.5920.8820.5720.7419.791.67%9,595,400
Oct 22, 202520.6020.6219.9320.4019.47-1.11%9,251,000
Oct 21, 202520.8420.9320.5020.6319.69-1.29%7,410,600
Oct 20, 202521.0021.1520.7820.9019.94-0.81%6,488,000
Oct 17, 202520.9621.1620.8121.0720.11-0.05%7,463,200
Oct 16, 202520.9921.2120.7021.0820.12-1.26%6,929,600
Oct 15, 202520.8321.3920.8121.3520.371.18%6,591,300
Oct 14, 202521.4821.5821.0121.1020.14-1.45%3,192,300
Oct 13, 202521.4921.7321.4121.4120.430.75%4,588,300
Oct 10, 202521.7821.8120.9121.2520.28-2.03%8,945,400
Oct 9, 202521.7021.9721.5521.6920.70-0.05%9,833,100