Ultrapar Participações S.A. (UGP)
NYSE: UGP · Real-Time Price · USD
2.870
-0.050 (-1.71%)
At close: May 12, 2025, 4:00 PM
2.870
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.92 | 2.93 | 2.84 | 2.87 | 2.87 | -1.71% | 1,522,529 |
| May 9, 2025 | 2.89 | 2.93 | 2.86 | 2.92 | 2.92 | 1.39% | 2,134,849 |
| May 8, 2025 | 2.92 | 3.00 | 2.87 | 2.88 | 2.88 | -3.36% | 1,976,669 |
| May 7, 2025 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -3.56% | 1,433,763 |
| May 6, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 3.09 | 1.98% | 1,201,358 |
| May 5, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -3.50% | 1,598,568 |
| May 2, 2025 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | 0.96% | 1,114,024 |
| May 1, 2025 | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | -1.27% | 583,671 |
| Apr 30, 2025 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -1.56% | 1,550,180 |
| Apr 29, 2025 | 3.23 | 3.25 | 3.19 | 3.20 | 3.20 | -0.62% | 1,566,847 |
| Apr 28, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | 0.63% | 997,925 |
| Apr 25, 2025 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | 1.27% | 1,813,936 |
| Apr 24, 2025 | 3.11 | 3.19 | 3.08 | 3.16 | 3.16 | 2.93% | 1,754,218 |
| Apr 23, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 2.68% | 1,552,320 |
| Apr 22, 2025 | 2.94 | 3.01 | 2.92 | 2.99 | 2.99 | 1.36% | 3,106,680 |
| Apr 21, 2025 | 2.98 | 2.99 | 2.92 | 2.95 | 2.95 | -0.67% | 627,076 |
| Apr 17, 2025 | 2.87 | 2.99 | 2.85 | 2.97 | 2.97 | 3.13% | 3,790,004 |
| Apr 16, 2025 | 2.86 | 2.91 | 2.84 | 2.88 | 2.88 | 0.70% | 2,128,808 |
| Apr 15, 2025 | 2.89 | 2.93 | 2.83 | 2.86 | 2.86 | -1.04% | 1,112,756 |
| Apr 14, 2025 | 2.94 | 2.94 | 2.84 | 2.89 | 2.89 | -0.34% | 1,280,338 |
| Apr 11, 2025 | 2.88 | 2.93 | 2.83 | 2.90 | 2.90 | 1.75% | 949,684 |
| Apr 10, 2025 | 2.82 | 2.87 | 2.78 | 2.85 | 2.85 | -1.72% | 1,530,705 |
| Apr 9, 2025 | 2.72 | 2.94 | 2.71 | 2.90 | 2.90 | 5.07% | 2,071,475 |
| Apr 8, 2025 | 2.93 | 2.95 | 2.72 | 2.76 | 2.76 | -3.83% | 2,755,363 |
| Apr 7, 2025 | 2.81 | 3.00 | 2.80 | 2.87 | 2.87 | -2.71% | 3,806,091 |
| Apr 4, 2025 | 3.01 | 3.02 | 2.92 | 2.95 | 2.95 | -7.23% | 2,212,951 |
| Apr 3, 2025 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | 2.58% | 1,978,637 |
| Apr 2, 2025 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | - | 1,331,771 |
| Apr 1, 2025 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | 0.65% | 1,443,192 |
| Mar 31, 2025 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 1,471,084 |
| Mar 28, 2025 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | - | 1,113,068 |
| Mar 27, 2025 | 3.14 | 3.18 | 3.10 | 3.11 | 3.11 | -1.58% | 932,512 |
| Mar 26, 2025 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | -0.32% | 856,293 |
| Mar 25, 2025 | 3.14 | 3.25 | 3.13 | 3.17 | 3.17 | 2.26% | 5,560,704 |
| Mar 24, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -2.21% | 6,850,850 |
| Mar 21, 2025 | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | -0.94% | 2,126,770 |
| Mar 20, 2025 | 3.17 | 3.22 | 3.13 | 3.20 | 3.20 | 1.91% | 4,785,797 |
| Mar 19, 2025 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 2,374,861 |
| Mar 18, 2025 | 3.14 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 5,466,373 |
| Mar 17, 2025 | 3.07 | 3.16 | 3.04 | 3.13 | 3.13 | 3.30% | 5,141,546 |
| Mar 14, 2025 | 2.90 | 3.04 | 2.89 | 3.03 | 3.03 | 6.69% | 5,018,591 |
| Mar 13, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 4.03% | 1,023,455 |
| Mar 12, 2025 | 2.65 | 2.76 | 2.65 | 2.73 | 2.73 | 1.87% | 1,241,145 |
| Mar 11, 2025 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | -1.83% | 1,106,293 |
| Mar 10, 2025 | 2.75 | 2.77 | 2.69 | 2.73 | 2.73 | -4.55% | 786,394 |
| Mar 7, 2025 | 2.81 | 2.88 | 2.81 | 2.86 | 2.78 | 1.78% | 812,415 |
| Mar 6, 2025 | 2.80 | 2.85 | 2.77 | 2.81 | 2.73 | -0.71% | 1,906,065 |
| Mar 5, 2025 | 2.87 | 2.91 | 2.81 | 2.83 | 2.75 | - | 1,239,112 |
| Mar 4, 2025 | 2.83 | 2.85 | 2.73 | 2.83 | 2.75 | -0.35% | 1,015,401 |
| Mar 3, 2025 | 2.88 | 2.91 | 2.83 | 2.84 | 2.76 | -0.70% | 650,831 |