Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
5.88
+0.08 (1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
5.99
+0.11 (1.87%)
After-hours: Apr 28, 2026, 7:36 PM EDT
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 5.90 | 5.79 | 5.88 | 5.88 | 1.38% | 2,182,507 |
| Apr 27, 2026 | 5.81 | 5.85 | 5.78 | 5.80 | 5.80 | 0.87% | 1,427,053 |
| Apr 24, 2026 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | 0.35% | 1,631,248 |
| Apr 23, 2026 | 5.85 | 5.86 | 5.72 | 5.73 | 5.73 | -1.72% | 1,657,127 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.80 | 5.83 | 5.83 | -1.02% | 1,838,410 |
| Apr 21, 2026 | 5.94 | 6.04 | 5.88 | 5.89 | 5.89 | -0.84% | 992,329 |
| Apr 20, 2026 | 5.99 | 6.02 | 5.92 | 5.94 | 5.94 | 0.17% | 1,865,085 |
| Apr 17, 2026 | 6.06 | 6.08 | 5.88 | 5.93 | 5.93 | -1.66% | 3,492,043 |
| Apr 16, 2026 | 6.07 | 6.13 | 6.02 | 6.03 | 6.03 | -0.99% | 2,851,124 |
| Apr 15, 2026 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | 1.67% | 2,890,703 |
| Apr 14, 2026 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | -1.48% | 2,727,336 |
| Apr 13, 2026 | 6.02 | 6.08 | 5.96 | 6.08 | 6.08 | 1.00% | 3,083,840 |
| Apr 10, 2026 | 5.89 | 6.05 | 5.89 | 6.02 | 6.02 | 3.79% | 4,401,261 |
| Apr 9, 2026 | 5.68 | 5.83 | 5.68 | 5.80 | 5.80 | 3.20% | 3,516,539 |
| Apr 8, 2026 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | -1.75% | 6,087,395 |
| Apr 7, 2026 | 5.65 | 5.74 | 5.62 | 5.72 | 5.72 | 1.24% | 3,986,527 |
| Apr 6, 2026 | 5.61 | 5.68 | 5.60 | 5.65 | 5.65 | 0.53% | 2,443,048 |
| Apr 2, 2026 | 5.51 | 5.69 | 5.51 | 5.62 | 5.62 | - | 2,359,639 |
| Apr 1, 2026 | 5.57 | 5.67 | 5.53 | 5.62 | 5.62 | 2.00% | 2,595,305 |
| Mar 31, 2026 | 5.49 | 5.63 | 5.45 | 5.51 | 5.51 | 3.18% | 6,315,420 |
| Mar 30, 2026 | 5.43 | 5.44 | 5.32 | 5.34 | 5.34 | -0.56% | 3,032,213 |
| Mar 27, 2026 | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | - | 2,480,040 |
| Mar 26, 2026 | 5.40 | 5.49 | 5.35 | 5.37 | 5.37 | -0.74% | 3,121,786 |
| Mar 25, 2026 | 5.37 | 5.41 | 5.32 | 5.41 | 5.41 | 2.46% | 7,294,772 |
| Mar 24, 2026 | 5.13 | 5.28 | 5.11 | 5.28 | 5.28 | 1.54% | 3,299,760 |
| Mar 23, 2026 | 5.11 | 5.28 | 5.08 | 5.20 | 5.20 | 5.91% | 4,047,896 |
| Mar 20, 2026 | 5.00 | 5.01 | 4.88 | 4.91 | 4.91 | -3.73% | 2,717,184 |
| Mar 19, 2026 | 4.90 | 5.16 | 4.89 | 5.10 | 5.10 | 1.80% | 4,262,664 |
| Mar 18, 2026 | 5.03 | 5.12 | 5.00 | 5.01 | 5.01 | -0.79% | 3,436,991 |
| Mar 17, 2026 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | 2.23% | 2,181,655 |
| Mar 16, 2026 | 5.02 | 5.03 | 4.92 | 4.94 | 4.94 | 0.61% | 2,138,256 |
| Mar 13, 2026 | 5.00 | 5.07 | 4.88 | 4.91 | 4.91 | -0.81% | 2,897,674 |
| Mar 12, 2026 | 5.06 | 5.13 | 4.94 | 4.95 | 4.95 | -5.35% | 2,693,506 |
| Mar 11, 2026 | 5.21 | 5.29 | 5.17 | 5.23 | 5.23 | 0.58% | 1,839,370 |
| Mar 10, 2026 | 5.14 | 5.30 | 5.11 | 5.20 | 5.20 | 0.78% | 2,576,306 |
| 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 |