Ultrapar Participações S.... (UGP)
NYSE: UGP
· Real-Time Price · USD
3.27
0.11 (3.48%)
At close: Aug 14, 2025, 3:59 PM
3.26
-0.15%
After-hours: Aug 14, 2025, 07:50 PM EDT
UGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | n/a | 3.48% | 1,890,467 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | -1.25% | 1,674,541 |
| Aug 12, 2025 | 3.06 | 3.22 | 3.06 | 3.20 | 3.20 | 6.31% | 2,257,804 |
| Aug 11, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | -0.99% | 1,023,300 |
| Aug 8, 2025 | 3.12 | 3.13 | 3.04 | 3.04 | 3.04 | -5.59% | 2,018,300 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.13 | 3.22 | 3.22 | 3.54% | 1,111,400 |
| Aug 6, 2025 | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | 1.63% | 1,975,400 |
| Aug 5, 2025 | 3.06 | 3.09 | 3.04 | 3.06 | 3.06 | 0.66% | 1,009,715 |
| Aug 4, 2025 | 3.11 | 3.12 | 3.02 | 3.04 | 3.04 | -0.65% | 1,290,912 |
| Aug 1, 2025 | 3.15 | 3.16 | 3.06 | 3.06 | 3.06 | 0.00% | 2,878,000 |
| Jul 31, 2025 | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | -1.29% | 1,448,747 |
| Jul 30, 2025 | 3.09 | 3.16 | 3.00 | 3.10 | 3.10 | 0.00% | 3,612,300 |
| Jul 29, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.64% | 1,373,700 |
| Jul 28, 2025 | 3.08 | 3.10 | 3.03 | 3.05 | 3.05 | 1.67% | 1,826,614 |
| Jul 25, 2025 | 2.97 | 3.03 | 2.93 | 3.00 | 3.00 | 1.69% | 1,982,900 |
| Jul 24, 2025 | 2.92 | 2.97 | 2.88 | 2.95 | 2.95 | -0.67% | 2,528,100 |
| Jul 23, 2025 | 2.87 | 2.99 | 2.87 | 2.97 | 2.97 | 4.58% | 2,657,401 |
| Jul 22, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | 0.00% | 1,635,500 |
| Jul 21, 2025 | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | 0.35% | 1,784,000 |
| Jul 18, 2025 | 2.91 | 2.93 | 2.80 | 2.83 | 2.83 | -3.41% | 2,280,700 |