Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
3.990
-0.370 (-8.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.40 | 3.99 | 3.99 | 3.99 | -8.49% | 3,020,300 |
| Dec 4, 2025 | 4.32 | 4.38 | 4.29 | 4.36 | 4.36 | 3.07% | 3,183,963 |
| Dec 3, 2025 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | 1.93% | 1,397,063 |
| Dec 2, 2025 | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | 4.01% | 2,839,249 |
| Dec 1, 2025 | 4.03 | 4.07 | 3.97 | 3.99 | 3.99 | -2.92% | 2,459,968 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.24% | 693,424 |
| Nov 26, 2025 | 4.15 | 4.22 | 4.05 | 4.12 | 4.12 | 1.23% | 3,811,413 |
| Nov 25, 2025 | 4.03 | 4.11 | 4.01 | 4.07 | 4.07 | - | 1,042,743 |
| Nov 24, 2025 | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | 1.24% | 1,764,826 |
| Nov 21, 2025 | 4.07 | 4.08 | 3.98 | 4.02 | 4.02 | -0.50% | 2,230,291 |
| Nov 20, 2025 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -2.18% | 1,070,169 |
| Nov 19, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | -1.67% | 1,283,800 |
| Nov 18, 2025 | 4.13 | 4.22 | 4.11 | 4.20 | 4.20 | 2.94% | 2,187,753 |
| Nov 17, 2025 | 4.12 | 4.19 | 4.07 | 4.08 | 4.08 | -2.16% | 1,876,194 |
| Nov 14, 2025 | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | 1.96% | 1,298,780 |
| Nov 13, 2025 | 4.14 | 4.16 | 4.02 | 4.09 | 4.09 | -4.22% | 2,539,115 |
| Nov 12, 2025 | 4.25 | 4.30 | 4.18 | 4.27 | 4.27 | -2.06% | 1,870,090 |
| Nov 11, 2025 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | 2.59% | 2,051,932 |
| Nov 10, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | 1.92% | 1,257,403 |
| Nov 7, 2025 | 4.09 | 4.18 | 4.09 | 4.17 | 4.17 | 0.97% | 1,327,365 |
| Nov 6, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 0.98% | 2,057,631 |
| Nov 5, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 4.07% | 2,079,443 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -1.01% | 1,684,255 |
| Nov 3, 2025 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | 0.25% | 1,371,485 |
| Oct 31, 2025 | 3.94 | 3.97 | 3.89 | 3.96 | 3.96 | 0.51% | 1,164,543 |
| Oct 30, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.34% | 1,151,011 |
| Oct 29, 2025 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -1.79% | 1,793,547 |
| Oct 28, 2025 | 3.88 | 3.97 | 3.88 | 3.92 | 3.92 | 0.26% | 2,499,932 |
| Oct 27, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 6,533,470 |
| Oct 24, 2025 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | 1.04% | 5,655,268 |
| Oct 23, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | 2.41% | 12,083,489 |
| Oct 22, 2025 | 3.76 | 3.79 | 3.67 | 3.74 | 3.74 | -1.58% | 5,900,945 |
| Oct 21, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -2.56% | 1,309,712 |
| Oct 20, 2025 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | 0.52% | 1,130,156 |
| Oct 17, 2025 | 3.81 | 3.90 | 3.81 | 3.88 | 3.88 | 1.57% | 1,390,408 |
| Oct 16, 2025 | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -1.80% | 2,090,436 |
| Oct 15, 2025 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | 1.30% | 1,842,938 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | -2.78% | 1,578,211 |
| Oct 13, 2025 | 3.95 | 4.00 | 3.93 | 3.95 | 3.95 | 1.54% | 1,609,568 |
| Oct 10, 2025 | 4.02 | 4.02 | 3.81 | 3.89 | 3.89 | -2.99% | 2,448,933 |
| Oct 9, 2025 | 4.03 | 4.09 | 4.00 | 4.01 | 4.01 | -0.50% | 1,393,463 |
| Oct 8, 2025 | 3.88 | 4.07 | 3.88 | 4.03 | 4.03 | 5.22% | 3,064,989 |
| Oct 7, 2025 | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | -1.79% | 1,600,468 |
| Oct 6, 2025 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 2,196,703 |
| Oct 3, 2025 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | -0.76% | 2,063,680 |
| Oct 2, 2025 | 3.97 | 3.98 | 3.89 | 3.96 | 3.96 | - | 2,382,600 |
| Oct 1, 2025 | 4.13 | 4.14 | 3.92 | 3.96 | 3.96 | -3.41% | 2,510,557 |
| Sep 30, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 6,153,651 |
| Sep 29, 2025 | 4.05 | 4.13 | 4.02 | 4.08 | 4.08 | 3.55% | 3,286,735 |
| Sep 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.76% | 1,852,813 |
| Sep 25, 2025 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | - | 2,592,904 |
| Sep 24, 2025 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | -1.24% | 1,571,627 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 4.02 | 4.02 | 3.61% | 1,678,298 |
| Sep 22, 2025 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 1,488,271 |
| Sep 19, 2025 | 3.97 | 3.99 | 3.88 | 3.89 | 3.89 | -2.26% | 1,195,632 |
| Sep 18, 2025 | 3.96 | 4.01 | 3.94 | 3.98 | 3.98 | 0.76% | 1,322,179 |
| Sep 17, 2025 | 3.95 | 4.02 | 3.94 | 3.95 | 3.95 | 0.51% | 1,843,776 |
| Sep 16, 2025 | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | 0.51% | 988,017 |
| Sep 15, 2025 | 3.87 | 3.94 | 3.85 | 3.91 | 3.91 | 1.82% | 1,709,099 |
| Sep 12, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | 1.32% | 2,027,937 |
| Sep 11, 2025 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | - | 1,036,622 |
| Sep 10, 2025 | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | 1.61% | 1,035,561 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.61% | 1,301,271 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -1.79% | 1,253,031 |
| Sep 5, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 7.44% | 2,039,583 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.58 | 3.63 | 3.63 | - | 1,589,724 |
| Sep 3, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | - | 1,703,767 |
| Sep 2, 2025 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | -0.55% | 1,909,046 |
| Aug 29, 2025 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 2,050,856 |
| Aug 28, 2025 | 3.58 | 3.72 | 3.58 | 3.70 | 3.70 | 7.56% | 3,054,942 |
| Aug 27, 2025 | 3.35 | 3.45 | 3.35 | 3.44 | 3.44 | 2.99% | 1,079,565 |
| Aug 26, 2025 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 1,135,637 |
| Aug 25, 2025 | 3.32 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 794,054 |
| Aug 22, 2025 | 3.29 | 3.39 | 3.29 | 3.36 | 3.31 | 2.44% | 1,271,453 |
| Aug 21, 2025 | 3.29 | 3.30 | 3.22 | 3.28 | 3.23 | -0.30% | 746,363 |
| Aug 20, 2025 | 3.20 | 3.33 | 3.18 | 3.29 | 3.24 | 4.44% | 2,458,693 |
| Aug 19, 2025 | 3.23 | 3.23 | 3.11 | 3.15 | 3.10 | -4.55% | 1,195,792 |
| Aug 18, 2025 | 3.28 | 3.32 | 3.23 | 3.30 | 3.25 | - | 1,784,312 |
| Aug 15, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.25 | 0.92% | 746,798 |
| Aug 14, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.22 | 3.48% | 2,071,230 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.13 | 3.16 | 3.11 | -1.25% | 1,674,541 |
| Aug 12, 2025 | 3.06 | 3.22 | 3.06 | 3.20 | 3.15 | 6.31% | 2,257,804 |
| Aug 11, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 2.97 | -0.99% | 1,023,268 |
| Aug 8, 2025 | 3.12 | 3.13 | 3.04 | 3.04 | 3.00 | -5.59% | 2,018,295 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.13 | 3.22 | 3.17 | 3.54% | 1,111,386 |
| Aug 6, 2025 | 3.07 | 3.12 | 3.07 | 3.11 | 3.07 | 1.63% | 1,975,386 |
| Aug 5, 2025 | 3.06 | 3.09 | 3.04 | 3.06 | 3.02 | 0.66% | 1,009,715 |
| Aug 4, 2025 | 3.11 | 3.12 | 3.02 | 3.04 | 3.00 | -0.65% | 1,290,912 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.06 | 3.06 | 3.02 | - | 2,877,996 |
| Jul 31, 2025 | 3.02 | 3.09 | 3.02 | 3.06 | 3.02 | -1.29% | 1,448,747 |
| Jul 30, 2025 | 3.09 | 3.16 | 3.00 | 3.10 | 3.06 | - | 3,612,289 |
| Jul 29, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.06 | 1.64% | 1,373,682 |
| Jul 28, 2025 | 3.08 | 3.10 | 3.03 | 3.05 | 3.01 | 1.67% | 1,826,614 |
| Jul 25, 2025 | 2.97 | 3.03 | 2.93 | 3.00 | 2.96 | 1.69% | 1,982,889 |
| Jul 24, 2025 | 2.92 | 2.97 | 2.88 | 2.95 | 2.91 | -0.67% | 2,528,052 |
| Jul 23, 2025 | 2.87 | 2.99 | 2.87 | 2.97 | 2.93 | 4.58% | 2,657,401 |
| Jul 22, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.80 | - | 1,635,473 |
| Jul 21, 2025 | 2.88 | 2.89 | 2.84 | 2.84 | 2.80 | 0.35% | 1,783,986 |
| Jul 18, 2025 | 2.91 | 2.93 | 2.80 | 2.83 | 2.79 | -3.41% | 2,280,674 |
| Jul 17, 2025 | 2.97 | 2.98 | 2.91 | 2.93 | 2.89 | -2.01% | 1,859,437 |