Education
About Us
Working with TipRanks
Follow Us
Ultrapar Participacoes (UGP)
NYSE:UGP
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
4.86
4.88
4.73
4.78
4.78
-1.44%
1,794,586
1.14
Jan 29, 2026
4.90
4.93
4.76
4.85
4.85
+0.41%
1,889,927
1.20
Jan 28, 2026
4.85
4.87
4.74
4.83
4.83
+1.47%
2,390,005
1.54
Jan 27, 2026
4.76
4.79
4.73
4.76
4.76
+3.03%
1,755,176
1.14
Jan 26, 2026
4.59
4.65
4.58
4.62
4.62
-0.22%
1,096,607
0.71
Jan 23, 2026
4.55
4.69
4.52
4.63
4.63
+2.21%
2,300,524
1.48
Jan 22, 2026
4.46
4.56
4.46
4.53
4.53
+3.19%
3,399,849
2.12
Jan 21, 2026
4.29
4.43
4.28
4.39
4.39
+5.02%
1,883,500
1.13
Jan 20, 2026
4.08
4.21
4.07
4.18
4.18
+1.95%
1,275,474
0.69
Jan 19, 2026
4.17
4.18
4.09
4.10
4.10
0.00%
0
0.00
Jan 16, 2026
4.17
4.18
4.09
4.10
4.10
-0.49%
1,592,782
0.83
Jan 15, 2026
4.11
4.16
4.09
4.12
4.12
+1.48%
1,039,534
0.54
Jan 14, 2026
4.05
4.10
4.03
4.06
4.06
+1.75%
1,269,223
0.66
Jan 13, 2026
4.00
4.04
3.96
3.99
3.99
+0.50%
1,139,456
0.59
Jan 12, 2026
3.91
4.00
3.91
3.97
3.97
+0.76%
1,492,325
0.76
Rows: