Ultrapar Participações S.A. (BVMF:UGPA3)
Brazil
· Delayed Price · Currency is BRL 21.24
-0.16 (-0.75%)
Sep 26, 2025, 5:07 PM GMT-3
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.60 | 21.75 | 21.20 | 21.24 | 21.24 | -0.75% | 2,500,900 |
| Sep 25, 2025 | 21.26 | 21.46 | 21.02 | 21.40 | 21.40 | 0.61% | 7,209,000 |
| Sep 24, 2025 | 21.44 | 21.47 | 20.99 | 21.27 | 21.27 | -0.37% | 4,318,000 |
| Sep 23, 2025 | 20.92 | 21.63 | 20.81 | 21.35 | 21.35 | 2.10% | 4,174,600 |
| Sep 22, 2025 | 20.68 | 20.91 | 20.50 | 20.91 | 20.91 | 0.19% | 3,671,000 |
| Sep 19, 2025 | 21.26 | 21.35 | 20.80 | 20.87 | 20.87 | -1.83% | 5,120,200 |
| Sep 18, 2025 | 21.00 | 21.32 | 20.99 | 21.26 | 21.26 | 1.33% | 9,470,300 |
| Sep 17, 2025 | 20.93 | 21.39 | 20.91 | 20.98 | 20.98 | 0.24% | 5,400,200 |
| Sep 16, 2025 | 20.90 | 21.11 | 20.80 | 20.93 | 20.93 | 0.48% | 2,998,300 |
| Sep 15, 2025 | 21.00 | 21.09 | 20.60 | 20.83 | 20.83 | 0.58% | 4,110,400 |
| Sep 12, 2025 | 20.31 | 20.71 | 20.30 | 20.71 | 20.71 | 0.83% | 4,022,800 |
| Sep 11, 2025 | 20.54 | 20.87 | 20.37 | 20.54 | 20.54 | 0.05% | 3,790,800 |
| Sep 10, 2025 | 20.32 | 20.65 | 20.16 | 20.53 | 20.53 | 1.03% | 4,068,600 |
| Sep 9, 2025 | 20.70 | 20.91 | 20.18 | 20.32 | 20.32 | -2.31% | 7,314,800 |
| Sep 8, 2025 | 21.14 | 21.27 | 20.69 | 20.80 | 20.80 | -1.14% | 6,611,200 |
| Sep 5, 2025 | 20.28 | 21.12 | 20.28 | 21.04 | 21.04 | 6.59% | 9,570,800 |
| Sep 4, 2025 | 19.71 | 19.99 | 19.42 | 19.74 | 19.74 | 0.36% | 4,348,000 |
| Sep 3, 2025 | 19.55 | 19.96 | 19.55 | 19.67 | 19.67 | 0.05% | 6,046,500 |
| Sep 2, 2025 | 19.61 | 19.86 | 19.39 | 19.66 | 19.66 | -0.51% | 6,741,800 |
| Sep 1, 2025 | 19.54 | 19.80 | 19.38 | 19.76 | 19.76 | 0.51% | 3,986,800 |
| Aug 29, 2025 | 20.02 | 20.38 | 19.63 | 19.66 | 19.66 | -1.40% | 7,043,300 |
| Aug 28, 2025 | 18.80 | 20.08 | 18.80 | 19.94 | 19.94 | 8.08% | 8,959,600 |
| Aug 27, 2025 | 18.10 | 18.59 | 18.00 | 18.45 | 18.45 | 1.71% | 5,447,600 |
| Aug 26, 2025 | 17.86 | 18.14 | 17.73 | 18.14 | 18.14 | 1.28% | 6,059,500 |
| Aug 25, 2025 | 18.06 | 18.18 | 17.84 | 17.91 | 17.91 | -0.44% | 2,987,300 |
| Aug 22, 2025 | 17.63 | 18.06 | 17.61 | 17.99 | 17.99 | 1.07% | 5,573,900 |
| Aug 21, 2025 | 17.92 | 18.00 | 17.60 | 17.80 | 17.50 | -1.17% | 4,947,000 |
| Aug 20, 2025 | 17.30 | 18.06 | 17.28 | 18.01 | 17.71 | 4.35% | 6,424,300 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.00 | 17.26 | 16.97 | -3.36% | 5,434,100 |
| Aug 18, 2025 | 17.67 | 17.89 | 17.40 | 17.86 | 17.56 | 1.53% | 5,116,600 |
| Aug 15, 2025 | 17.51 | 17.80 | 17.25 | 17.59 | 17.29 | -0.28% | 7,480,800 |
| Aug 14, 2025 | 17.41 | 17.88 | 17.40 | 17.64 | 17.34 | 4.01% | 8,745,600 |
| Aug 13, 2025 | 17.11 | 17.12 | 16.75 | 16.96 | 16.67 | -0.88% | 5,474,200 |
| Aug 12, 2025 | 16.50 | 17.28 | 16.46 | 17.11 | 16.82 | 4.65% | 4,672,200 |
| Aug 11, 2025 | 16.31 | 16.66 | 16.23 | 16.35 | 16.07 | 0.12% | 2,517,100 |
| Aug 8, 2025 | 17.02 | 17.06 | 16.33 | 16.33 | 16.05 | -6.36% | 9,485,600 |
| Aug 7, 2025 | 17.15 | 17.51 | 17.04 | 17.44 | 17.15 | 2.17% | 4,571,400 |
| Aug 6, 2025 | 17.05 | 17.07 | 16.81 | 17.07 | 16.78 | 2.15% | 4,398,000 |
| Aug 5, 2025 | 16.63 | 16.98 | 16.55 | 16.71 | 16.43 | 0.06% | 2,693,500 |
| Aug 4, 2025 | 17.23 | 17.30 | 16.59 | 16.70 | 16.42 | -1.30% | 2,288,000 |
| Aug 1, 2025 | 17.41 | 17.44 | 16.92 | 16.92 | 16.63 | -1.46% | 6,657,900 |
| Jul 31, 2025 | 16.99 | 17.17 | 16.84 | 17.17 | 16.88 | -0.29% | 3,923,400 |
| Jul 30, 2025 | 16.98 | 17.44 | 16.71 | 17.22 | 16.93 | 0.76% | 4,466,900 |
| Jul 29, 2025 | 17.02 | 17.27 | 16.86 | 17.09 | 16.80 | 1.12% | 5,165,600 |
| Jul 28, 2025 | 16.85 | 17.21 | 16.73 | 16.90 | 16.62 | 2.18% | 5,454,300 |
| Jul 25, 2025 | 16.23 | 16.77 | 16.07 | 16.54 | 16.26 | 2.54% | 9,388,000 |
| Jul 24, 2025 | 16.04 | 16.26 | 15.81 | 16.13 | 15.86 | -0.80% | 5,500,100 |
| Jul 23, 2025 | 15.68 | 16.34 | 15.58 | 16.26 | 15.99 | 3.90% | 6,777,800 |
| Jul 22, 2025 | 15.71 | 16.08 | 15.65 | 15.65 | 15.39 | -0.57% | 4,820,900 |
| Jul 21, 2025 | 15.77 | 16.03 | 15.69 | 15.74 | 15.47 | 0.25% | 4,130,400 |