Ultrapar Participacoes (UGP)
NYSE:UGP
Want to see UGP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
5.74
5.86
5.70
5.79
5.79
0.00%
4,257,542
1.40
May 20, 2026
5.69
5.82
5.67
5.79
5.79
+2.84%
5,245,507
1.76
May 19, 2026
5.65
5.78
5.60
5.63
5.63
-3.43%
5,601,992
1.92
May 18, 2026
5.79
5.85
5.72
5.83
5.83
+1.75%
3,504,975
1.22
May 15, 2026
5.72
5.76
5.62
5.73
5.73
-3.21%
3,900,730
1.37
May 14, 2026
5.89
5.98
5.81
5.92
5.92
+1.72%
8,396,388
3.09
May 13, 2026
6.05
6.10
5.79
5.82
5.82
-4.28%
2,693,586
0.99
May 12, 2026
6.03
6.12
6.02
6.08
6.08
+1.00%
2,362,296
0.87
May 11, 2026
6.14
6.20
5.95
6.02
6.02
-1.47%
2,499,662
0.92
May 08, 2026
6.10
6.15
6.04
6.11
6.11
+3.56%
4,983,912
1.88
May 07, 2026
6.05
6.16
5.86
5.90
5.90
-1.50%
2,922,439
1.11
May 06, 2026
6.01
6.03
5.91
5.99
5.99
0.00%
1,762,356
0.67
May 05, 2026
6.01
6.06
5.93
5.99
5.99
+0.17%
1,965,125
0.74
May 04, 2026
5.99
6.10
5.95
5.98
5.98
+0.17%
2,243,640
0.84
May 01, 2026
5.99
6.01
5.90
5.97
5.97
-0.33%
812,596
0.30
Apr 30, 2026
5.85
6.02
5.83
5.99
5.99
+3.63%
1,967,168
0.73
Apr 29, 2026
5.85
5.88
5.76
5.78
5.78
-1.70%
1,389,402
0.52
Apr 28, 2026
5.80
5.90
5.79
5.88
5.88
+1.38%
2,207,260
0.82
Apr 27, 2026
5.81
5.85
5.78
5.80
5.80
+0.87%
1,427,054
0.53
Apr 24, 2026
5.71
5.77
5.65
5.75
5.75
+0.35%
1,639,769
0.61
Apr 23, 2026
5.85
5.86
5.72
5.73
5.73
-1.72%
1,657,170
0.61
Apr 22, 2026
5.97
5.98
5.80
5.83
5.83
-1.02%
1,845,992
0.68
Apr 21, 2026
5.94
6.04
5.88
5.89
5.89
-0.84%
1,007,978
0.37
Apr 20, 2026
5.99
6.02
5.92
5.94
5.94
+0.17%
1,890,411
0.69
Apr 17, 2026
6.06
6.08
5.88
5.93
5.93
-1.66%
3,502,806
1.29
Apr 16, 2026
6.07
6.13
6.02
6.03
6.03
-0.99%
2,893,598
1.09
Apr 15, 2026
6.09
6.13
6.04
6.09
6.09
+1.67%
2,930,627
1.11
Apr 14, 2026
6.13
6.14
5.95
5.99
5.99
-1.48%
2,793,422
1.07
Apr 13, 2026
6.02
6.08
5.96
6.08
6.08
+1.00%
3,086,453
1.19
Apr 10, 2026
5.89
6.05
5.89
6.02
6.02
+3.79%
4,615,337
1.83
Apr 09, 2026
5.68
5.83
5.68
5.80
5.80
+3.20%
3,516,861
1.41
Apr 08, 2026
5.74
5.75
5.59
5.62
5.62
-1.75%
6,087,460
2.52
Apr 07, 2026
5.65
5.74
5.62
5.72
5.72
+1.24%
3,992,024
1.68
Apr 06, 2026
5.61
5.68
5.60
5.65
5.65
+0.53%
2,443,750
1.03
Apr 03, 2026
5.51
5.69
5.51
5.62
5.62
0.00%
0
0.00
Apr 02, 2026
5.51
5.69
5.51
5.62
5.62
0.00%
2,359,639
1.00
Apr 01, 2026
5.57
5.67
5.53
5.62
5.62
+2.00%
2,595,518
1.10
Mar 31, 2026
5.49
5.63
5.45
5.51
5.51
+3.18%
6,315,427
2.80
Mar 30, 2026
5.43
5.44
5.32
5.34
5.34
-0.56%
3,041,463
1.38
Mar 27, 2026
5.36
5.42
5.34
5.37
5.37
0.00%
2,480,040
1.13
Mar 26, 2026
5.40
5.49
5.35
5.37
5.37
-0.74%
3,129,863
1.46
Mar 25, 2026
5.37
5.41
5.32
5.41
5.41
+2.46%
7,303,293
3.56
Mar 24, 2026
5.13
5.28
5.11
5.28
5.28
+1.54%
3,302,949
1.65
Mar 23, 2026
5.11
5.28
5.08
5.20
5.20
+5.91%
4,047,912
2.09
Mar 20, 2026
5.00
5.01
4.88
4.91
4.91
-3.73%
2,717,224
1.42
Mar 19, 2026
4.90
5.16
4.89
5.10
5.10
+1.80%
4,262,666
2.29
Mar 18, 2026
5.03
5.12
5.00
5.01
5.01
-0.79%
3,490,073
1.90
Mar 17, 2026
5.07
5.14
5.02
5.05
5.05
+2.23%
2,181,655
1.19
Mar 16, 2026
5.02
5.03
4.92
4.94
4.94
+0.61%
2,138,261
1.17
Mar 13, 2026
5.00
5.07
4.88
4.91
4.91
-0.81%
2,897,675
1.61
Rows: