Skip to main content
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.45
+0.30 (1.03%)
Apr 28, 2026, 5:07 PM GMT-3

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.3029.5928.9029.45-1.03%2,744,000
Apr 27, 202629.2229.2928.9529.1529.150.24%2,224,300
Apr 24, 202628.8929.0928.5829.0829.080.48%3,551,800
Apr 23, 202629.2029.3028.7928.9428.94-1.09%3,913,000
Apr 22, 202629.9229.9329.0729.2629.26-2.04%5,106,300
Apr 20, 202629.8330.1529.6629.8729.870.37%2,822,200
Apr 17, 202630.8130.8129.4829.7629.76-2.04%6,316,800
Apr 16, 202630.7030.8030.2530.3830.38-1.01%4,440,000
Apr 15, 202630.1330.7930.0930.6930.691.82%5,098,100
Apr 14, 202630.7030.7329.8930.1430.14-1.28%4,868,100
Apr 13, 202630.4630.6130.1430.5330.530.33%5,739,100
Apr 10, 202629.7430.5029.6530.4330.432.32%6,279,200
Apr 9, 202629.2329.8129.0829.7429.742.62%4,690,600
Apr 8, 202630.1830.4628.7028.9828.98-3.17%10,395,600
Apr 7, 202629.2529.9329.0729.9329.932.15%9,854,200
Apr 6, 202629.2229.4329.0529.3029.300.27%2,740,000
Apr 2, 202628.1329.4428.1329.2229.22-0.17%2,820,000
Apr 1, 202628.9329.4128.7629.2729.271.92%6,854,800
Mar 31, 202628.8029.4228.5428.7228.721.34%6,816,400
Mar 30, 202628.5428.7128.1428.3428.340.07%5,999,300
Mar 27, 202628.4328.5428.2128.3228.32-0.77%3,785,400
Mar 26, 202628.3228.7728.2228.5428.540.28%4,529,800
Mar 25, 202628.1128.4627.9828.4628.462.15%7,674,600
Mar 24, 202627.2027.9627.1027.8627.861.60%4,451,500
Mar 23, 202626.4827.7426.4627.4227.424.82%5,603,300
Mar 20, 202626.6926.7026.0126.1626.16-2.32%7,221,700
Mar 19, 202625.4126.9725.3126.7826.782.14%9,163,700
Mar 18, 202626.1526.7826.1426.2226.22-0.79%6,858,000
Mar 17, 202626.0426.7525.9126.4326.431.89%5,425,300
Mar 16, 202626.8826.9825.9425.9425.94-0.69%7,831,800
Mar 13, 202626.0426.6525.8726.1226.120.27%6,027,900
Mar 12, 202626.0826.6025.8226.0526.05-3.84%7,272,200
Mar 11, 202626.7927.3826.7927.0927.090.52%3,983,600
Mar 10, 202626.9227.4226.5926.9526.950.90%7,792,700
Mar 9, 202626.4127.3826.3726.7126.711.06%13,740,600
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