Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
5.16
+0.17 (3.41%)
At close: Mar 9, 2026, 4:00 PM EDT
5.00
-0.16 (-3.10%)
After-hours: Mar 9, 2026, 7:39 PM EDT
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.17 | 5.20 | 5.03 | 5.16 | 5.16 | 3.41% | 5,552,189 |
| Mar 6, 2026 | 4.87 | 5.02 | 4.84 | 4.99 | 4.99 | 1.42% | 3,016,066 |
| Mar 5, 2026 | 4.90 | 5.03 | 4.86 | 4.92 | 4.92 | -0.20% | 2,317,079 |
| Mar 4, 2026 | 4.91 | 4.96 | 4.87 | 4.93 | 4.93 | 3.14% | 3,322,216 |
| Mar 3, 2026 | 4.71 | 4.84 | 4.64 | 4.78 | 4.78 | -3.82% | 4,278,965 |
| Mar 2, 2026 | 4.86 | 5.03 | 4.83 | 4.97 | 4.97 | -1.58% | 3,173,218 |
| Feb 27, 2026 | 5.11 | 5.16 | 5.00 | 5.05 | 5.05 | -2.70% | 2,094,580 |
| Feb 26, 2026 | 5.16 | 5.22 | 5.12 | 5.19 | 5.19 | -0.38% | 1,433,141 |
| Feb 25, 2026 | 5.30 | 5.31 | 5.18 | 5.21 | 5.21 | -2.80% | 1,452,865 |
| Feb 24, 2026 | 5.31 | 5.42 | 5.30 | 5.36 | 5.36 | 1.52% | 1,920,077 |
| Feb 23, 2026 | 5.36 | 5.42 | 5.24 | 5.28 | 5.28 | -1.31% | 2,714,480 |
| Feb 20, 2026 | 5.21 | 5.37 | 5.20 | 5.35 | 5.35 | 2.29% | 1,404,945 |
| Feb 19, 2026 | 5.18 | 5.26 | 5.17 | 5.23 | 5.23 | 1.36% | 1,068,390 |
| Feb 18, 2026 | 5.20 | 5.24 | 5.11 | 5.16 | 5.16 | 0.19% | 1,751,224 |
| Feb 17, 2026 | 5.11 | 5.16 | 5.06 | 5.15 | 5.15 | 0.39% | 1,931,699 |
| Feb 13, 2026 | 5.11 | 5.14 | 5.01 | 5.13 | 5.13 | -0.39% | 2,793,977 |
| Feb 12, 2026 | 5.26 | 5.27 | 5.09 | 5.15 | 5.15 | -1.90% | 1,665,433 |
| Feb 11, 2026 | 5.23 | 5.30 | 5.20 | 5.25 | 5.25 | 2.54% | 2,746,160 |
| Feb 10, 2026 | 5.15 | 5.16 | 5.06 | 5.12 | 5.12 | -0.78% | 1,055,211 |
| Feb 9, 2026 | 5.08 | 5.19 | 5.07 | 5.16 | 5.16 | 1.38% | 2,334,014 |
| Feb 6, 2026 | 5.00 | 5.10 | 4.98 | 5.09 | 5.09 | 3.25% | 2,004,421 |
| Feb 5, 2026 | 4.90 | 4.97 | 4.87 | 4.93 | 4.93 | 0.20% | 2,276,297 |
| Feb 4, 2026 | 4.95 | 4.98 | 4.84 | 4.92 | 4.92 | -0.81% | 2,616,391 |
| Feb 3, 2026 | 5.02 | 5.04 | 4.93 | 4.96 | 4.96 | 2.48% | 3,267,516 |
| Feb 2, 2026 | 4.79 | 4.86 | 4.79 | 4.84 | 4.84 | 1.26% | 1,411,984 |
| Jan 30, 2026 | 4.86 | 4.88 | 4.73 | 4.78 | 4.78 | -1.44% | 1,794,578 |
| Jan 29, 2026 | 4.90 | 4.93 | 4.76 | 4.85 | 4.85 | 0.41% | 1,889,655 |
| Jan 28, 2026 | 4.85 | 4.87 | 4.74 | 4.83 | 4.83 | 1.47% | 2,389,994 |
| Jan 27, 2026 | 4.76 | 4.79 | 4.73 | 4.76 | 4.76 | 3.03% | 1,754,329 |
| Jan 26, 2026 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | -0.22% | 1,096,036 |
| Jan 23, 2026 | 4.55 | 4.69 | 4.52 | 4.63 | 4.63 | 2.21% | 2,300,428 |
| Jan 22, 2026 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 3.19% | 3,399,799 |
| Jan 21, 2026 | 4.29 | 4.43 | 4.28 | 4.39 | 4.39 | 5.02% | 1,882,110 |
| Jan 20, 2026 | 4.08 | 4.21 | 4.07 | 4.18 | 4.18 | 1.95% | 1,275,474 |
| Jan 16, 2026 | 4.17 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 1,588,979 |
| Jan 15, 2026 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 1.48% | 1,039,533 |
| Jan 14, 2026 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 1.75% | 1,269,208 |
| Jan 13, 2026 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | 0.50% | 1,139,343 |
| Jan 12, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.76% | 1,492,264 |
| Jan 9, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 1.81% | 1,263,690 |
| Jan 8, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 1.04% | 1,245,611 |
| Jan 7, 2026 | 3.84 | 3.87 | 3.78 | 3.83 | 3.83 | -1.54% | 2,003,468 |
| Jan 6, 2026 | 3.99 | 4.00 | 3.87 | 3.89 | 3.89 | 0.26% | 1,064,281 |
| Jan 5, 2026 | 3.83 | 3.91 | 3.81 | 3.88 | 3.88 | 1.57% | 1,371,005 |
| Jan 2, 2026 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | 1.33% | 1,654,165 |
| Dec 31, 2025 | 3.79 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 281,704 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | 2.15% | 904,035 |
| Dec 29, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | -0.53% | 804,063 |
| Dec 26, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 1,063,524 |
| Dec 24, 2025 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 431,650 |
| Dec 23, 2025 | 3.68 | 3.75 | 3.68 | 3.72 | 3.72 | 2.48% | 906,903 |
| Dec 22, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | -1.36% | 1,235,728 |
| Dec 19, 2025 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | - | 1,801,226 |
| Dec 18, 2025 | 3.65 | 3.71 | 3.63 | 3.68 | 3.68 | 0.82% | 1,725,255 |
| Dec 17, 2025 | 3.64 | 3.71 | 3.63 | 3.65 | 3.65 | -2.14% | 1,671,140 |
| Dec 16, 2025 | 3.91 | 3.92 | 3.73 | 3.73 | 3.73 | -6.75% | 1,641,643 |
| Dec 15, 2025 | 4.01 | 4.04 | 3.98 | 4.00 | 4.00 | 2.04% | 1,524,744 |
| Dec 12, 2025 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | -2.00% | 2,731,119 |
| Dec 11, 2025 | 4.03 | 4.08 | 4.00 | 4.00 | 3.83 | 2.83% | 1,310,946 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.73 | -0.77% | 1,939,733 |
| Dec 9, 2025 | 3.86 | 3.94 | 3.83 | 3.92 | 3.76 | -0.51% | 1,232,157 |
| Dec 8, 2025 | 4.00 | 4.03 | 3.88 | 3.94 | 3.78 | -1.25% | 2,105,339 |
| Dec 5, 2025 | 4.39 | 4.40 | 3.99 | 3.99 | 3.83 | -8.49% | 3,020,425 |
| Dec 4, 2025 | 4.32 | 4.38 | 4.29 | 4.36 | 4.18 | 3.07% | 3,185,406 |
| Dec 3, 2025 | 4.22 | 4.25 | 4.20 | 4.23 | 4.06 | 1.93% | 1,397,071 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 3.98 | 4.01% | 2,839,249 |
| Dec 1, 2025 | 4.03 | 4.07 | 3.97 | 3.99 | 3.83 | -2.92% | 2,469,384 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 3.94 | -0.24% | 693,424 |
| Nov 26, 2025 | 4.15 | 4.22 | 4.05 | 4.12 | 3.95 | 1.23% | 3,811,413 |
| Nov 25, 2025 | 4.03 | 4.11 | 4.01 | 4.07 | 3.90 | - | 1,042,743 |
| Nov 24, 2025 | 4.06 | 4.08 | 4.02 | 4.07 | 3.90 | 1.24% | 1,764,826 |
| Nov 21, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 3.85 | -0.50% | 2,230,291 |
| Nov 20, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | 3.87 | -2.18% | 1,070,169 |
| Nov 19, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 3.96 | -1.67% | 1,283,800 |
| Nov 18, 2025 | 4.13 | 4.22 | 4.11 | 4.20 | 4.03 | 2.94% | 2,187,753 |
| Nov 17, 2025 | 4.12 | 4.19 | 4.07 | 4.08 | 3.91 | -2.16% | 1,876,194 |
| Nov 14, 2025 | 4.14 | 4.21 | 4.13 | 4.17 | 4.00 | 1.96% | 1,298,780 |
| Nov 13, 2025 | 4.14 | 4.16 | 4.02 | 4.09 | 3.92 | -4.22% | 2,539,115 |
| Nov 12, 2025 | 4.25 | 4.30 | 4.18 | 4.27 | 4.09 | -2.06% | 1,870,090 |
| Nov 11, 2025 | 4.35 | 4.39 | 4.33 | 4.36 | 4.18 | 2.59% | 2,051,932 |
| Nov 10, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.07 | 1.92% | 1,257,403 |
| Nov 7, 2025 | 4.09 | 4.18 | 4.09 | 4.17 | 4.00 | 0.97% | 1,327,365 |
| Nov 6, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 3.96 | 0.98% | 2,057,631 |
| Nov 5, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 3.92 | 4.07% | 2,079,443 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.92 | 3.93 | 3.77 | -1.01% | 1,684,255 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.96 | 3.97 | 3.81 | 0.25% | 1,371,485 |
| Oct 31, 2025 | 3.94 | 3.97 | 3.89 | 3.96 | 3.80 | 0.51% | 1,164,543 |
| Oct 30, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.78 | 2.34% | 1,151,011 |
| Oct 29, 2025 | 3.94 | 3.95 | 3.84 | 3.85 | 3.69 | -1.79% | 1,793,547 |
| Oct 28, 2025 | 3.88 | 3.97 | 3.88 | 3.92 | 3.76 | 0.26% | 2,499,932 |
| Oct 27, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.75 | 1.03% | 6,533,470 |
| Oct 24, 2025 | 3.88 | 3.92 | 3.86 | 3.87 | 3.71 | 1.04% | 5,655,268 |
| Oct 23, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.67 | 2.41% | 12,083,489 |
| Oct 22, 2025 | 3.76 | 3.79 | 3.67 | 3.74 | 3.59 | -1.58% | 5,900,945 |
| Oct 21, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.64 | -2.56% | 1,309,712 |
| Oct 20, 2025 | 3.87 | 3.93 | 3.86 | 3.90 | 3.74 | 0.52% | 1,130,156 |
| Oct 17, 2025 | 3.81 | 3.90 | 3.81 | 3.88 | 3.72 | 1.57% | 1,390,408 |
| Oct 16, 2025 | 3.85 | 3.88 | 3.81 | 3.82 | 3.66 | -1.80% | 2,090,436 |
| Oct 15, 2025 | 3.86 | 3.91 | 3.85 | 3.89 | 3.73 | 1.30% | 1,842,938 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.83 | 3.84 | 3.68 | -2.78% | 1,578,211 |