NYSE : UGP
Ultrapar Participações S.A. — Price history
Energy · Oil & Gas Refining & Marketing · Brazil
Last price 5.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ultrapar Participações S.A. (UGP) closed at 5.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.82 | 5.9 | 5.78 | 5.81 | 3,776,202 | -2.68% |
| 2026-10-29 | 6.19 | 6.24 | 5.94 | 5.97 | 4,310,895 | -2.45% |
| 2026-10-28 | 6.35 | 6.37 | 6.06 | 6.12 | 6,592,102 | -4.38% |
| 2026-10-27 | 6.6 | 6.61 | 6.39 | 6.4 | 4,327,308 | -2.44% |
| 2026-10-26 | 6.24 | 6.678 | 6.18 | 6.56 | 14,137,337 | -15.25% |
| 2026-10-23 | 7.76 | 7.805 | 7.64 | 7.74 | 4,456,740 | -0.77% |
| 2026-10-22 | 7.89 | 7.955 | 7.655 | 7.8 | 5,238,747 | -2.13% |
| 2026-10-21 | 8.01 | 8.055 | 7.94 | 7.97 | 3,015,844 | +0.38% |
| 2026-10-20 | 7.965 | 8.05 | 7.865 | 7.94 | 3,540,967 | +2.19% |
| 2026-10-19 | 7.75 | 7.835 | 7.635 | 7.77 | 2,250,057 | -0.38% |
| 2026-10-16 | 7.78 | 7.85 | 7.611 | 7.8 | 3,524,700 | +2.09% |
| 2026-10-15 | 7.76 | 7.845 | 7.57 | 7.64 | 4,514,333 | -2.55% |
| 2026-10-14 | 7.67 | 7.865 | 7.645 | 7.84 | 3,899,915 | +0.64% |
| 2026-10-13 | 7.745 | 7.845 | 7.72 | 7.79 | 3,910,519 | -1.27% |
| 2026-10-12 | 7.99 | 8.15 | 7.87 | 7.89 | 1,839,848 | -0.13% |
| 2026-10-09 | 7.835 | 8.09 | 7.835 | 7.9 | 7,422,893 | +1.41% |
| 2026-10-08 | 7.6 | 7.85 | 7.57 | 7.79 | 4,931,273 | +0.65% |
| 2026-10-07 | 7.9 | 7.97 | 7.725 | 7.74 | 3,583,948 | +0.00% |
| 2026-10-06 | 7.88 | 7.96 | 7.73 | 7.74 | 5,244,290 | -0.39% |
| 2026-10-05 | 8.06 | 8.28 | 7.705 | 7.77 | 8,832,644 | +4.30% |
| 2026-10-02 | 7.31 | 7.455 | 7.145 | 7.45 | 5,535,828 | +1.50% |
| 2026-10-01 | 7.28 | 7.37 | 7.25 | 7.34 | 4,317,277 | +0.27% |
| 2026-09-30 | 7.47 | 7.51 | 7.3 | 7.32 | 3,880,759 | -0.27% |
| 2026-09-29 | 7.05 | 7.36 | 7.05 | 7.34 | 5,891,498 | +2.95% |
| 2026-09-28 | 7.12 | 7.24 | 7.09 | 7.13 | 3,858,244 | +0.42% |
| 2026-09-25 | 7.21 | 7.27 | 6.965 | 7.1 | 6,544,914 | -5.21% |
| 2026-09-24 | 7.65 | 7.68 | 7.47 | 7.49 | 2,605,594 | -2.22% |
| 2026-09-23 | 7.74 | 7.78 | 7.505 | 7.66 | 4,790,843 | -0.39% |
| 2026-09-22 | 7.49 | 7.73 | 7.465 | 7.69 | 2,541,064 | +1.18% |
| 2026-09-21 | 7.67 | 7.715 | 7.595 | 7.6 | 2,294,310 | +0.26% |
| 2026-09-18 | 7.63 | 7.63 | 7.525 | 7.58 | 4,807,911 | +0.00% |
| 2026-09-17 | 7.53 | 7.59 | 7.4 | 7.58 | 3,924,362 | +0.26% |
| 2026-09-16 | 7.46 | 7.58 | 7.375 | 7.56 | 2,849,668 | +1.61% |
| 2026-09-15 | 7.43 | 7.529 | 7.341 | 7.44 | 3,367,273 | +0.00% |
| 2026-09-14 | 7.32 | 7.51 | 7.29 | 7.44 | 2,656,123 | -0.13% |
| 2026-09-11 | 7.545 | 7.609 | 7.425 | 7.45 | 4,525,966 | -1.46% |
| 2026-09-10 | 7.44 | 7.63 | 7.41 | 7.56 | 2,227,209 | +1.75% |
| 2026-09-09 | 7.46 | 7.488 | 7.355 | 7.43 | 3,533,345 | -0.27% |
| 2026-09-08 | 7.46 | 7.5 | 7.38 | 7.45 | 2,463,238 | +2.34% |
| 2026-09-04 | 7.18 | 7.359 | 7.16 | 7.28 | 3,624,366 | +1.68% |
| 2026-09-03 | 7.22 | 7.245 | 6.995 | 7.16 | 3,484,110 | +0.42% |
| 2026-09-02 | 6.98 | 7.22 | 6.96 | 7.13 | 3,449,817 | +3.78% |
| 2026-09-01 | 6.78 | 6.99 | 6.78 | 6.87 | 3,138,344 | +3.15% |
| 2026-08-31 | 6.7 | 6.739 | 6.58 | 6.66 | 3,894,124 | +3.26% |
| 2026-08-28 | 6.44 | 6.48 | 6.36 | 6.45 | 1,949,587 | +0.47% |
| 2026-08-27 | 6.42 | 6.47 | 6.375 | 6.42 | 1,910,677 | -0.47% |
| 2026-08-26 | 6.375 | 6.486 | 6.31 | 6.45 | 2,938,838 | -1.46% |
| 2026-08-25 | 6.61 | 6.715 | 6.54 | 6.7 | 2,468,131 | -0.30% |
| 2026-08-24 | 6.61 | 6.78 | 6.6 | 6.72 | 2,776,849 | -0.30% |
| 2026-08-21 | 6.66 | 6.795 | 6.64 | 6.74 | 1,666,559 | +2.90% |
| 2026-08-20 | 6.51 | 6.665 | 6.485 | 6.55 | 4,300,342 | +0.00% |
| 2026-08-19 | 6.56 | 6.59 | 6.485 | 6.55 | 3,307,978 | +3.48% |
| 2026-08-18 | 6.55 | 6.58 | 6.315 | 6.33 | 2,573,367 | -2.31% |
| 2026-08-17 | 6.27 | 6.55 | 6.27 | 6.48 | 5,886,801 | +5.19% |
| 2026-08-14 | 5.98 | 6.175 | 5.93 | 6.16 | 3,371,983 | +0.00% |
| 2026-08-13 | 5.97 | 6.16 | 5.935 | 6.16 | 5,109,496 | +5.30% |
| 2026-08-12 | 5.91 | 5.965 | 5.835 | 5.85 | 2,571,055 | -1.85% |
| 2026-08-11 | 6.04 | 6.145 | 5.92 | 5.96 | 4,006,688 | -0.83% |
| 2026-08-10 | 6.08 | 6.11 | 6.01 | 6.01 | 2,410,257 | -1.80% |
| 2026-08-07 | 6.4 | 6.44 | 6.105 | 6.12 | 3,437,154 | -3.92% |
| 2026-08-06 | 6.43 | 6.435 | 6.36 | 6.37 | 2,980,125 | +1.76% |
| 2026-08-05 | 6.44 | 6.455 | 6.26 | 6.26 | 2,670,876 | -0.95% |
| 2026-08-04 | 6.46 | 6.47 | 6.31 | 6.32 | 2,850,549 | -2.62% |
| 2026-08-03 | 6.48 | 6.515 | 6.405 | 6.49 | 2,932,410 | -0.15% |
| 2026-07-31 | 6.5 | 6.586 | 6.45 | 6.5 | 3,512,394 | +0.62% |
| 2026-07-30 | 6.27 | 6.47 | 6.24 | 6.46 | 2,799,818 | +3.69% |
| 2026-07-29 | 6.35 | 6.37 | 6.23 | 6.23 | 1,924,857 | -1.27% |
| 2026-07-28 | 6.31 | 6.36 | 6.28 | 6.31 | 1,784,095 | +0.48% |
| 2026-07-27 | 6.37 | 6.39 | 6.26 | 6.28 | 4,597,464 | -2.33% |
| 2026-07-24 | 6.49 | 6.54 | 6.41 | 6.43 | 2,607,683 | -1.98% |
| 2026-07-23 | 6.5 | 6.56 | 6.47 | 6.56 | 2,525,540 | +0.92% |
| 2026-07-22 | 6.33 | 6.5 | 6.33 | 6.5 | 4,141,781 | +3.50% |
| 2026-07-21 | 6.2 | 6.285 | 6.125 | 6.28 | 3,082,299 | +0.80% |
| 2026-07-20 | 6.27 | 6.362 | 6.215 | 6.23 | 6,036,902 | -0.32% |
| 2026-07-17 | 6.2 | 6.28 | 6.15 | 6.25 | 5,368,182 | +0.16% |
| 2026-07-16 | 6.13 | 6.28 | 6.125 | 6.24 | 8,133,292 | +2.63% |
| 2026-07-15 | 6.03 | 6.115 | 5.945 | 6.08 | 5,409,249 | +2.36% |
| 2026-07-14 | 5.81 | 5.97 | 5.65 | 5.94 | 18,324,313 | -1.00% |
| 2026-07-13 | 6.06 | 6.07 | 5.98 | 6 | 4,592,053 | +0.00% |
| 2026-07-10 | 5.98 | 6.05 | 5.93 | 6 | 4,972,774 | +3.27% |
| 2026-07-09 | 5.66 | 5.865 | 5.65 | 5.81 | 3,597,414 | +2.47% |
| 2026-07-08 | 5.6 | 5.735 | 5.575 | 5.67 | 5,556,905 | +4.04% |
| 2026-07-07 | 5.45 | 5.485 | 5.355 | 5.45 | 3,020,743 | +0.74% |
| 2026-07-06 | 5.29 | 5.42 | 5.22 | 5.41 | 2,848,171 | +6.71% |
| 2026-07-02 | 5.03 | 5.115 | 5.01 | 5.07 | 1,393,556 | +2.01% |
| 2026-07-01 | 4.91 | 4.99 | 4.855 | 4.97 | 3,215,636 | -1.00% |
| 2026-06-30 | 4.98 | 5.035 | 4.95 | 5.02 | 2,110,124 | -0.79% |
| 2026-06-29 | 5.1 | 5.1 | 4.99 | 5.06 | 2,311,120 | +2.02% |
| 2026-06-26 | 4.86 | 4.96 | 4.845 | 4.96 | 1,839,718 | +2.06% |
| 2026-06-25 | 4.92 | 4.935 | 4.83 | 4.86 | 1,893,772 | -0.41% |
| 2026-06-24 | 4.89 | 4.925 | 4.835 | 4.88 | 2,279,135 | -1.21% |
| 2026-06-23 | 4.8 | 4.95 | 4.8 | 4.94 | 2,746,149 | +1.02% |
| 2026-06-22 | 4.95 | 4.96 | 4.845 | 4.89 | 2,734,020 | +1.88% |
| 2026-06-18 | 4.75 | 4.815 | 4.725 | 4.8 | 5,593,210 | +2.13% |
| 2026-06-17 | 4.88 | 4.9 | 4.68 | 4.7 | 2,700,537 | +0.21% |
| 2026-06-16 | 4.69 | 4.72 | 4.62 | 4.69 | 2,467,612 | -1.68% |
| 2026-06-15 | 4.96 | 4.99 | 4.695 | 4.77 | 3,146,702 | -2.45% |
| 2026-06-12 | 4.9 | 4.92 | 4.84 | 4.89 | 1,915,505 | -0.20% |
| 2026-06-11 | 4.89 | 4.92 | 4.7 | 4.9 | 3,809,004 | +1.03% |
| 2026-06-10 | 4.82 | 4.865 | 4.805 | 4.85 | 2,818,263 | -0.21% |
| 2026-06-09 | 4.82 | 4.874 | 4.775 | 4.86 | 4,564,939 | +2.10% |
| 2026-06-08 | 4.84 | 4.84 | 4.72 | 4.76 | 2,871,680 | -1.45% |
| 2026-06-05 | 4.88 | 4.935 | 4.8 | 4.83 | 3,384,627 | -1.63% |
| 2026-06-04 | 4.96 | 4.96 | 4.86 | 4.91 | 1,586,909 | +0.20% |
| 2026-06-03 | 5 | 5.04 | 4.865 | 4.9 | 3,036,388 | -4.11% |
| 2026-06-02 | 5.1 | 5.16 | 5.08 | 5.11 | 2,958,255 | +0.79% |
| 2026-06-01 | 5.117 | 5.13 | 5.02 | 5.07 | 3,784,200 | -2.12% |
| 2026-05-29 | 5.27 | 5.273 | 5.15 | 5.18 | 2,709,582 | -2.81% |
| 2026-05-28 | 5.41 | 5.485 | 5.32 | 5.33 | 3,031,130 | -1.84% |
| 2026-05-27 | 5.51 | 5.635 | 5.384 | 5.43 | 5,585,375 | -1.99% |
| 2026-05-26 | 5.63 | 5.65 | 5.49 | 5.54 | 3,327,605 | -2.64% |
| 2026-05-22 | 5.76 | 5.82 | 5.66 | 5.69 | 3,279,715 | -1.73% |
| 2026-05-21 | 5.74 | 5.855 | 5.7 | 5.79 | 4,257,542 | +0.00% |
| 2026-05-20 | 5.69 | 5.815 | 5.67 | 5.79 | 5,245,507 | +2.84% |
| 2026-05-19 | 5.65 | 5.775 | 5.595 | 5.63 | 5,601,992 | -3.43% |
| 2026-05-18 | 5.79 | 5.85 | 5.72 | 5.83 | 3,504,975 | +1.75% |
| 2026-05-15 | 5.72 | 5.76 | 5.615 | 5.73 | 3,900,730 | -3.21% |
| 2026-05-14 | 5.89 | 5.98 | 5.81 | 5.92 | 8,396,388 | +1.72% |
| 2026-05-13 | 6.05 | 6.095 | 5.785 | 5.82 | 2,693,586 | -4.28% |
| 2026-05-12 | 6.03 | 6.12 | 6.015 | 6.08 | 2,362,296 | +1.00% |