Skip to main content
Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.87
-1.60 (-6.82%)
At close: Dec 5, 2025

Ultrapar Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.7523.4722.6323.4723.473.99%8,279,800
Dec 3, 202522.4022.7222.3822.5722.571.17%4,317,800
Dec 2, 202522.0222.3821.9522.3122.313.33%15,798,700
Dec 1, 202521.8421.8821.4121.5921.59-1.82%5,667,600
Nov 28, 202522.2022.3121.9121.9921.99-1.39%2,964,200
Nov 27, 202521.9922.5421.9322.3022.301.13%7,437,300
Nov 26, 202522.1422.6821.7222.0522.05-0.41%12,759,400
Nov 25, 202522.1922.2521.7622.1422.140.59%3,132,400
Nov 24, 202521.8022.0721.7022.0122.010.96%11,001,300
Nov 21, 202522.2522.3021.7321.8021.80-2.02%4,935,200
Nov 19, 202522.4622.4822.0022.2522.25-0.93%9,421,300
Nov 18, 202521.8022.6121.7822.4622.462.23%5,500,600
Nov 17, 202522.2622.4121.7721.9721.97-1.88%8,180,000
Nov 14, 202521.6622.3921.6622.3922.392.94%7,117,800
Nov 13, 202523.4023.8221.3621.7521.75-4.77%16,476,500
Nov 12, 202523.0323.0522.2322.8422.84-0.91%7,854,300
Nov 11, 202522.8823.2822.7123.0523.052.04%9,908,200
Nov 10, 202522.4822.7822.3422.5922.590.80%6,125,200
Nov 7, 202522.0922.4121.9922.4122.411.31%6,213,400
Nov 6, 202522.0822.6121.9522.1222.120.09%9,313,700
Nov 5, 202521.4722.1021.2622.1022.103.27%5,188,800
Nov 4, 202521.4821.5021.2521.4021.400.05%3,277,100
Nov 3, 202521.6321.7321.2121.3921.39-0.09%3,577,200
Oct 31, 202521.1621.4921.1121.4121.410.75%4,744,600
Oct 30, 202520.6121.3020.5621.2521.252.41%4,486,600
Oct 29, 202521.0121.2420.7520.7520.75-1.24%4,015,500
Oct 28, 202521.2421.4220.9221.0121.01-0.61%4,040,500
Oct 27, 202521.8221.8220.8921.1421.14-0.19%7,665,200
Oct 24, 202520.8821.2520.6821.1821.182.12%6,737,600
Oct 23, 202520.5920.8820.5720.7420.741.67%9,595,400
Oct 22, 202520.6020.6219.9320.4020.40-1.11%9,251,000
Oct 21, 202520.8420.9320.5020.6320.63-1.29%7,410,600
Oct 20, 202521.0021.1520.7820.9020.90-0.81%6,488,000
Oct 17, 202520.9621.1620.8121.0721.07-0.05%7,463,200
Oct 16, 202520.9921.2120.7021.0821.08-1.26%6,929,600
Oct 15, 202520.8321.3920.8121.3521.351.18%6,591,300
Oct 14, 202521.4821.5821.0121.1021.10-1.45%3,192,300
Oct 13, 202521.4921.7321.4121.4121.410.75%4,588,300
Oct 10, 202521.7821.8120.9121.2521.25-2.03%8,945,400
Oct 9, 202521.7021.9721.5521.6921.69-0.05%9,833,100
Oct 8, 202520.5821.9120.4221.7021.705.54%17,468,500
Oct 7, 202520.5220.6620.1520.5620.56-1.06%10,156,500
Oct 6, 202520.9021.0320.6820.7820.78-0.91%9,898,800
Oct 3, 202521.1321.2020.8520.9720.97-1.08%8,810,800
Oct 2, 202521.2121.3220.9021.2021.20-0.05%10,585,400
Oct 1, 202522.0522.2220.9721.2121.21-3.46%24,593,700
Sep 30, 202522.0022.1821.7521.9721.971.01%7,139,100
Sep 29, 202521.8222.0721.4721.7521.752.40%5,305,400
Sep 26, 202521.6021.7521.2421.2421.24-0.75%2,498,200
Sep 25, 202521.2621.4621.0221.4021.400.61%7,207,800