Education
About Us
Working with TipRanks
Follow Us
Ultrapar Participacoes (UGP)
NYSE:UGP
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
3.84
3.88
3.82
3.87
3.87
+1.04%
1,245,619
0.63
Jan 07, 2026
3.84
3.87
3.78
3.83
3.83
-1.54%
2,004,752
1.02
Jan 06, 2026
3.99
4.00
3.87
3.89
3.89
+0.26%
1,064,281
0.54
Jan 05, 2026
3.83
3.91
3.81
3.88
3.88
+1.57%
1,371,010
0.69
Jan 02, 2026
3.83
3.83
3.80
3.82
3.82
+1.33%
1,654,295
0.83
Jan 01, 2026
3.79
3.80
3.77
3.77
3.77
0.00%
0
0.00
Dec 31, 2025
3.79
3.80
3.77
3.77
3.77
-0.79%
316,411
0.15
Dec 30, 2025
3.80
3.83
3.79
3.80
3.80
+2.15%
904,247
0.43
Dec 29, 2025
3.72
3.73
3.70
3.72
3.72
-0.53%
804,267
0.38
Dec 26, 2025
3.72
3.75
3.71
3.74
3.74
+0.27%
1,063,524
0.48
Dec 25, 2025
3.74
3.74
3.70
3.73
3.73
0.00%
0
0.00
Dec 24, 2025
3.74
3.74
3.70
3.73
3.73
+0.27%
432,650
0.19
Dec 23, 2025
3.68
3.75
3.68
3.72
3.72
+2.48%
907,303
0.40
Dec 22, 2025
3.61
3.65
3.60
3.63
3.63
-1.36%
1,235,730
0.54
Dec 19, 2025
3.73
3.76
3.67
3.68
3.68
0.00%
1,801,233
0.78
Dec 18, 2025
3.65
3.71
3.63
3.68
3.68
+0.82%
1,725,255
0.75
Dec 17, 2025
3.64
3.71
3.63
3.65
3.65
-2.14%
1,671,140
0.73
Dec 16, 2025
3.91
3.92
3.73
3.73
3.73
-6.75%
1,641,643
0.72
Dec 15, 2025
4.01
4.04
3.98
4.00
4.00
+2.04%
1,524,744
0.67
Dec 12, 2025
3.97
3.98
3.88
3.92
3.92
+2.24%
2,731,119
1.21
Dec 11, 2025
4.03
4.08
4.00
4.00
3.83
+2.82%
1,310,946
0.58
Dec 10, 2025
3.90
3.94
3.86
3.89
3.73
-0.77%
1,939,733
0.86
Dec 09, 2025
3.86
3.94
3.83
3.92
3.76
-0.50%
1,232,157
0.54
Dec 08, 2025
4.00
4.03
3.88
3.94
3.78
-1.25%
2,105,339
0.94
Dec 05, 2025
4.39
4.40
3.99
3.99
3.83
-8.49%
3,020,425
1.36
Dec 04, 2025
4.32
4.38
4.29
4.36
4.18
+3.08%
3,185,406
1.45
Dec 03, 2025
4.22
4.25
4.20
4.23
4.06
+1.94%
1,397,071
0.64
Dec 02, 2025
4.13
4.17
4.11
4.15
3.98
+4.00%
2,839,249
1.30
Dec 01, 2025
4.03
4.07
3.97
3.99
3.83
-2.92%
2,469,384
1.14
Nov 28, 2025
4.14
4.14
4.09
4.11
3.94
-0.23%
693,424
0.32
Nov 27, 2025
4.15
4.22
4.05
4.12
3.95
0.00%
0
0.00
Nov 26, 2025
4.15
4.22
4.05
4.12
3.95
+1.23%
3,811,413
1.77
Nov 25, 2025
4.03
4.11
4.01
4.07
3.90
0.00%
1,042,743
0.48
Nov 24, 2025
4.06
4.08
4.02
4.07
3.90
+1.22%
1,764,826
0.81
Nov 21, 2025
4.07
4.08
3.98
4.02
3.85
-0.49%
2,230,291
1.03
Nov 20, 2025
4.20
4.20
4.04
4.04
3.87
-2.17%
1,070,169
0.50
Nov 19, 2025
4.14
4.15
4.10
4.13
3.96
-1.66%
1,283,800
0.59
Nov 18, 2025
4.13
4.22
4.11
4.20
4.03
+2.94%
2,187,753
1.02
Nov 17, 2025
4.12
4.19
4.07
4.08
3.91
-2.15%
1,876,194
0.87
Nov 14, 2025
4.14
4.21
4.13
4.17
4.00
+1.94%
1,298,780
0.61
Nov 13, 2025
4.14
4.16
4.02
4.09
3.92
-4.20%
2,539,115
1.19
Nov 12, 2025
4.25
4.30
4.18
4.27
4.09
-2.08%
1,870,090
0.89
Nov 11, 2025
4.35
4.39
4.33
4.36
4.18
+2.60%
2,051,931
0.97
Nov 10, 2025
4.25
4.26
4.21
4.25
4.07
+1.93%
1,257,403
0.59
Nov 07, 2025
4.09
4.18
4.09
4.17
4.00
+0.96%
1,327,365
0.62
Nov 06, 2025
4.10
4.15
4.08
4.13
3.96
+0.97%
2,057,631
0.97
Nov 05, 2025
4.01
4.10
4.01
4.09
3.92
+4.09%
2,079,443
0.98
Nov 04, 2025
3.94
3.96
3.92
3.93
3.77
-1.02%
1,684,255
0.80
Nov 03, 2025
3.98
4.02
3.96
3.97
3.81
+0.26%
1,371,485
0.65
Oct 31, 2025
3.94
3.97
3.89
3.96
3.80
+0.50%
1,164,543
0.55
Rows: