Ultrapar Participacoes (UGP)
NYSE:UGP
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 12, 2026
5.06
5.13
4.94
4.95
4.95
-5.35%
2,698,324
1.51
Mar 11, 2026
5.21
5.29
5.17
5.23
5.23
+0.58%
2,251,370
1.26
Mar 10, 2026
5.14
5.30
5.11
5.20
5.20
+0.78%
2,989,010
1.69
Mar 09, 2026
5.17
5.20
5.03
5.16
5.16
+3.41%
5,964,294
3.51
Mar 06, 2026
4.87
5.02
4.84
4.99
4.99
+1.42%
3,016,167
1.80
Mar 05, 2026
4.90
5.03
4.86
4.92
4.92
-0.20%
2,317,410
1.39
Mar 04, 2026
4.91
4.96
4.87
4.93
4.93
+3.14%
3,323,443
2.00
Mar 03, 2026
4.71
4.84
4.64
4.78
4.78
-3.82%
4,292,163
2.61
Mar 02, 2026
4.86
5.03
4.83
4.97
4.97
-1.58%
3,181,638
1.97
Feb 27, 2026
5.11
5.16
5.00
5.05
5.05
-2.70%
2,119,345
1.30
Feb 26, 2026
5.16
5.22
5.12
5.19
5.19
-0.38%
1,433,639
0.87
Feb 25, 2026
5.30
5.31
5.18
5.21
5.21
-2.80%
1,457,213
0.89
Feb 24, 2026
5.31
5.42
5.30
5.36
5.36
+1.52%
1,920,925
1.20
Feb 23, 2026
5.36
5.42
5.24
5.28
5.28
-1.31%
2,715,342
1.67
Feb 20, 2026
5.21
5.37
5.20
5.35
5.35
+2.29%
1,407,776
0.87
Feb 19, 2026
5.18
5.26
5.17
5.23
5.23
+1.36%
1,070,362
0.66
Feb 18, 2026
5.20
5.24
5.11
5.16
5.16
+0.19%
1,751,234
1.07
Feb 17, 2026
5.11
5.16
5.06
5.15
5.15
+0.39%
1,994,254
1.23
Feb 16, 2026
5.11
5.14
5.01
5.13
5.13
0.00%
0
0.00
Feb 13, 2026
5.11
5.14
5.01
5.13
5.13
-0.39%
2,793,978
1.71
Feb 12, 2026
5.26
5.27
5.09
5.15
5.15
-1.90%
1,665,457
1.02
Feb 11, 2026
5.23
5.30
5.20
5.25
5.25
+1.74%
2,768,863
1.72
Feb 10, 2026
5.15
5.16
5.06
5.12
5.12
-0.78%
1,055,455
0.65
Feb 09, 2026
5.08
5.19
5.07
5.16
5.16
+1.38%
2,334,030
1.43
Feb 06, 2026
5.00
5.10
4.98
5.09
5.09
+3.25%
2,007,478
1.23
Feb 05, 2026
4.90
4.97
4.87
4.93
4.93
+0.20%
2,276,508
1.41
Feb 04, 2026
4.95
4.98
4.84
4.92
4.92
-0.81%
2,634,402
1.66
Feb 03, 2026
5.02
5.04
4.93
4.96
4.96
+2.48%
3,285,000
2.09
Feb 02, 2026
4.79
4.86
4.79
4.84
4.84
+1.26%
1,421,252
0.90
Rows: