Ultrapar Participações S.A. (BCBA:UGP)
Argentina
· Delayed Price · Currency is ARS 6,580.00
+265.00 (4.20%)
At close: Dec 4, 2025
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,675.00 | 6,675.00 | 6,055.00 | 6,070.00 | 6,070.00 | -7.75% | 530 |
| Dec 4, 2025 | 6,450.00 | 6,580.00 | 6,450.00 | 6,580.00 | 6,580.00 | 4.20% | 228 |
| Dec 3, 2025 | 6,380.00 | 6,440.00 | 6,315.00 | 6,315.00 | 6,315.00 | 0.24% | 178 |
| Dec 2, 2025 | 6,220.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,300.00 | 4.39% | 175 |
| Dec 1, 2025 | 6,030.00 | 6,115.00 | 6,030.00 | 6,035.00 | 6,035.00 | -2.50% | 146 |
| Nov 28, 2025 | 6,215.00 | 6,255.00 | 6,190.00 | 6,190.00 | 6,190.00 | -3.36% | 572 |
| Nov 27, 2025 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | - | 20 |
| Nov 26, 2025 | 6,280.00 | 6,405.00 | 6,280.00 | 6,405.00 | 6,405.00 | 3.14% | 2,218 |
| Nov 25, 2025 | 6,105.00 | 6,230.00 | 6,105.00 | 6,210.00 | 6,210.00 | 3.50% | 238 |
| Nov 21, 2025 | 6,045.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.56% | 337 |
| Nov 20, 2025 | 6,115.00 | 6,115.00 | 6,095.00 | 6,095.00 | 6,095.00 | 0.25% | 1,262 |
| Nov 19, 2025 | 6,040.00 | 6,080.00 | 6,040.00 | 6,080.00 | 6,080.00 | -2.25% | 1,184 |
| Nov 18, 2025 | 6,080.00 | 6,220.00 | 6,080.00 | 6,220.00 | 6,220.00 | 0.24% | 63 |
| Nov 17, 2025 | 6,100.00 | 6,220.00 | 6,100.00 | 6,205.00 | 6,205.00 | -0.32% | 17 |
| Nov 14, 2025 | 6,175.00 | 6,245.00 | 6,175.00 | 6,225.00 | 6,225.00 | 3.66% | 10,555 |
| Nov 13, 2025 | 6,380.00 | 6,380.00 | 5,960.00 | 6,005.00 | 6,005.00 | -4.68% | 9,047 |
| Nov 12, 2025 | 6,410.00 | 6,410.00 | 6,095.00 | 6,300.00 | 6,300.00 | -2.78% | 302 |
| Nov 11, 2025 | 6,350.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,480.00 | 2.86% | 2,092 |
| Nov 10, 2025 | 6,130.00 | 6,305.00 | 6,130.00 | 6,300.00 | 6,300.00 | 3.45% | 448 |
| Nov 7, 2025 | 6,120.00 | 6,170.00 | 6,085.00 | 6,090.00 | 6,090.00 | -1.38% | 1,220 |
| Nov 6, 2025 | 6,225.00 | 6,225.00 | 6,175.00 | 6,175.00 | 6,175.00 | 0.41% | 60 |
| Nov 5, 2025 | 6,120.00 | 6,160.00 | 6,085.00 | 6,150.00 | 6,150.00 | 2.93% | 387 |
| Nov 4, 2025 | 6,080.00 | 6,080.00 | 5,905.00 | 5,975.00 | 5,975.00 | -1.73% | 94 |
| Nov 3, 2025 | 6,020.00 | 6,085.00 | 5,990.00 | 6,080.00 | 6,080.00 | 1.67% | 8,722 |
| Oct 31, 2025 | 5,825.00 | 5,980.00 | 5,825.00 | 5,980.00 | 5,980.00 | 1.61% | 923 |
| Oct 30, 2025 | 5,865.00 | 5,885.00 | 5,805.00 | 5,885.00 | 5,885.00 | 2.26% | 1,278 |
| Oct 29, 2025 | 5,785.00 | 5,810.00 | 5,755.00 | 5,755.00 | 5,755.00 | -1.62% | 768 |
| Oct 28, 2025 | 5,835.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,850.00 | 2.63% | 937 |
| Oct 27, 2025 | 5,350.00 | 5,750.00 | 5,345.00 | 5,700.00 | 5,700.00 | -6.40% | 30 |
| Oct 24, 2025 | 5,985.00 | 6,105.00 | 5,985.00 | 6,090.00 | 6,090.00 | 2.87% | 231 |
| Oct 23, 2025 | 6,065.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.92% | 2,525 |
| Oct 22, 2025 | 6,005.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | -3.24% | 1,347 |
| Oct 21, 2025 | 6,070.00 | 6,175.00 | 6,040.00 | 6,175.00 | 6,175.00 | 1.40% | 257 |
| Oct 20, 2025 | 6,050.00 | 6,115.00 | 6,040.00 | 6,090.00 | 6,090.00 | 2.44% | 48 |
| Oct 17, 2025 | 5,700.00 | 6,035.00 | 5,700.00 | 5,945.00 | 5,945.00 | 4.57% | 104 |
| Oct 16, 2025 | 5,595.00 | 5,730.00 | 5,590.00 | 5,685.00 | 5,685.00 | 0.98% | 10,393 |
| Oct 15, 2025 | 5,645.00 | 5,735.00 | 5,625.00 | 5,630.00 | 5,630.00 | 0.18% | 84 |
| Oct 14, 2025 | 5,540.00 | 5,710.00 | 5,485.00 | 5,620.00 | 5,620.00 | -1.23% | 1,292 |
| Oct 13, 2025 | 5,540.00 | 5,690.00 | 5,465.00 | 5,690.00 | 5,690.00 | -2.65% | 500 |
| Oct 9, 2025 | 6,340.00 | 6,340.00 | 5,805.00 | 5,845.00 | 5,845.00 | -6.03% | 781 |
| Oct 8, 2025 | 6,090.00 | 6,330.00 | 6,060.00 | 6,220.00 | 6,220.00 | 3.58% | 5,357 |
| Oct 7, 2025 | 5,885.00 | 6,005.00 | 5,750.00 | 6,005.00 | 6,005.00 | 1.01% | 368 |
| Oct 6, 2025 | 5,965.00 | 6,000.00 | 5,900.00 | 5,945.00 | 5,945.00 | 0.25% | 1,721 |
| Oct 3, 2025 | 6,060.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.55% | 1,082 |
| Oct 2, 2025 | 6,160.00 | 6,270.00 | 6,080.00 | 6,085.00 | 6,085.00 | -2.01% | 4,883 |
| Oct 1, 2025 | 6,400.00 | 6,460.00 | 6,130.00 | 6,210.00 | 6,210.00 | -2.20% | 5,685 |
| Sep 30, 2025 | 6,145.00 | 6,350.00 | 6,145.00 | 6,350.00 | 6,350.00 | 5.92% | 428 |
| Sep 29, 2025 | 5,915.00 | 6,055.00 | 5,870.00 | 5,995.00 | 5,995.00 | 2.65% | 57 |
| Sep 26, 2025 | 5,625.00 | 5,840.00 | 5,575.00 | 5,840.00 | 5,840.00 | 4.66% | 137 |
| Sep 25, 2025 | 5,500.00 | 5,580.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1.64% | 4,693 |