Ultrapar Participações S.A. (UGP) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.58

north_east

$0.02 (0.78%)

Day's range

$2.57

$2.63

5 DAY PERFORMANCE

-9.79%

1 MONTH PERFORMANCE

-10.10%

3 MONTH PERFORMANCE

-8.19%

6 MONTH PERFORMANCE

-37.68%

YEAR-TO-DATE PERFORMANCE

-1.90%

1 YEAR PERFORMANCE

-55.36%

Ultrapar Participações S.A. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.65	$2.73 (3.02%)	$2.76	$2.65	1.24 M	$3.01 B
03/11/2025	$2.70	$2.68 (-0.74%)	$2.70	$2.64	1.11 M	$2.96 B
03/10/2025	$2.75	$2.73 (-0.73%)	$2.77	$2.69	797,600	$3.01 B
03/07/2025	$2.81	$2.86 (1.78%)	$2.88	$2.81	812,415	$3.16 B
03/06/2025	$2.80	$2.81 (0.36%)	$2.85	$2.77	1.91 M	$3.10 B
03/05/2025	$2.87	$2.83 (-1.39%)	$2.91	$2.81	1.24 M	$3.12 B
03/04/2025	$2.83	$2.83 (0%)	$2.85	$2.73	1.02 M	$3.12 B
03/03/2025	$2.88	$2.84 (-1.39%)	$2.91	$2.83	650,831	$3.13 B
02/28/2025	$2.89	$2.86 (-1.04%)	$2.92	$2.81	2.61 M	$3.16 B
02/27/2025	$2.92	$2.94 (0.68%)	$2.97	$2.89	639,548	$3.25 B
02/26/2025	$2.87	$2.82 (-1.74%)	$2.89	$2.81	953,798	$3.11 B
02/25/2025	$2.87	$2.89 (0.7%)	$2.93	$2.87	1.41 M	$3.19 B
02/24/2025	$2.90	$2.83 (-2.41%)	$2.93	$2.82	539,500	$3.12 B
02/21/2025	$2.89	$2.85 (-1.38%)	$2.91	$2.85	761,319	$3.15 B
02/20/2025	$2.95	$2.89 (-2.03%)	$2.97	$2.89	1.17 M	$3.19 B
02/19/2025	$3.00	$2.94 (-2%)	$3.04	$2.94	885,900	$3.25 B
02/18/2025	$3.02	$3.03 (0.33%)	$3.08	$2.99	1.03 M	$3.34 B
02/14/2025	$2.93	$3.04 (3.75%)	$3.06	$2.93	1.43 M	$3.36 B
02/13/2025	$2.88	$2.87 (-0.35%)	$2.91	$2.85	1.19 M	$3.17 B
02/12/2025	$2.90	$2.86 (-1.38%)	$2.90	$2.81	1.12 M	$3.16 B
02/11/2025	$2.97	$2.94 (-1.01%)	$2.98	$2.90	1.58 M	$3.25 B
02/10/2025	$2.86	$2.88 (0.7%)	$2.91	$2.85	1.56 M	$3.18 B
02/07/2025	$2.87	$2.78 (-3.14%)	$2.87	$2.76	908,000	$3.07 B
02/06/2025	$2.81	$2.85 (1.42%)	$2.86	$2.78	959,900	$3.15 B
02/05/2025	$2.83	$2.80 (-1.06%)	$2.84	$2.78	2.36 M	$3.09 B
02/04/2025	$2.87	$2.88 (0.35%)	$2.89	$2.81	667,029	$3.18 B
02/03/2025	$2.80	$2.90 (3.57%)	$2.90	$2.79	1.22 M	$3.20 B
01/31/2025	$2.97	$2.84 (-4.38%)	$2.97	$2.84	1.52 M	$3.13 B
01/30/2025	$2.84	$2.93 (3.17%)	$2.95	$2.84	1.45 M	$3.23 B
01/29/2025	$2.84	$2.83 (-0.35%)	$2.88	$2.81	766,000	$3.12 B
01/28/2025	$2.85	$2.82 (-1.05%)	$2.87	$2.80	1.13 M	$3.11 B
01/27/2025	$2.84	$2.87 (1.06%)	$2.87	$2.79	1.11 M	$3.17 B
01/24/2025	$2.77	$2.75 (-0.72%)	$2.78	$2.74	766,027	$3.04 B
01/23/2025	$2.81	$2.78 (-1.07%)	$2.82	$2.75	836,399	$3.07 B
01/22/2025	$2.73	$2.79 (2.2%)	$2.82	$2.73	1.69 M	$3.08 B
01/21/2025	$2.71	$2.72 (0.37%)	$2.74	$2.69	1.77 M	$3.00 B
01/17/2025	$2.69	$2.67 (-0.74%)	$2.72	$2.65	881,587	$2.95 B
01/16/2025	$2.73	$2.69 (-1.47%)	$2.73	$2.64	1.45 M	$2.97 B
01/15/2025	$2.70	$2.77 (2.59%)	$2.77	$2.67	1.97 M	$3.06 B
01/14/2025	$2.57	$2.60 (1.17%)	$2.62	$2.55	1.73 M	$2.87 B
01/13/2025	$2.60	$2.60 (0%)	$2.64	$2.59	791,590	$2.87 B
01/10/2025	$2.60	$2.59 (-0.38%)	$2.62	$2.55	1.56 M	$2.86 B
01/08/2025	$2.67	$2.72 (1.87%)	$2.72	$2.65	1.62 M	$3.00 B
01/07/2025	$2.77	$2.74 (-1.08%)	$2.82	$2.71	3.01 M	$3.02 B
01/06/2025	$2.60	$2.58 (-0.77%)	$2.63	$2.57	962,407	$2.85 B
01/03/2025	$2.62	$2.56 (-2.29%)	$2.64	$2.55	900,400	$2.83 B
01/02/2025	$2.58	$2.63 (1.94%)	$2.66	$2.58	1.36 M	$2.90 B
12/31/2024	$2.61	$2.63 (0.77%)	$2.67	$2.61	1.08 M	$2.90 B
12/30/2024	$2.59	$2.60 (0.39%)	$2.61	$2.53	2.42 M	$2.87 B
12/27/2024	$2.57	$2.59 (0.78%)	$2.61	$2.56	2.16 M	$2.86 B
12/26/2024	$2.63	$2.60 (-1.14%)	$2.64	$2.58	2.01 M	$2.87 B
12/24/2024	$2.64	$2.66 (0.76%)	$2.68	$2.62	379,835	$2.94 B
12/23/2024	$2.66	$2.64 (-0.75%)	$2.66	$2.62	2.09 M	$2.91 B
12/20/2024	$2.70	$2.68 (-0.74%)	$2.75	$2.67	3.42 M	$2.96 B
12/19/2024	$2.62	$2.65 (1.15%)	$2.69	$2.61	3.13 M	$2.93 B
12/18/2024	$2.68	$2.57 (-4.1%)	$2.69	$2.55	3.23 M	$2.84 B
12/17/2024	$2.71	$2.75 (1.48%)	$2.78	$2.69	3.44 M	$3.04 B
12/16/2024	$2.75	$2.70 (-1.82%)	$2.78	$2.69	1.11 M	$2.98 B
12/13/2024	$2.87	$2.81 (-2.09%)	$2.88	$2.80	2.27 M	$3.10 B