Ultrapar Participações S.... (UGP)
NYSE: UGP
· Real-Time Price · USD
3.94
-0.03 (-0.76%)
At close: Sep 26, 2025, 3:59 PM
3.99
1.27%
After-hours: Sep 26, 2025, 06:17 PM EDT
UGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.76% | 1,827,127 |
| Sep 25, 2025 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | 0.00% | 2,592,904 |
| Sep 24, 2025 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | -1.24% | 1,571,627 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 4.02 | 4.02 | 3.61% | 1,678,300 |
| Sep 22, 2025 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 1,488,300 |
| Sep 19, 2025 | 3.97 | 3.99 | 3.88 | 3.89 | 3.89 | -2.26% | 1,195,632 |
| Sep 18, 2025 | 3.96 | 4.01 | 3.94 | 3.98 | 3.98 | 0.76% | 1,322,200 |
| Sep 17, 2025 | 3.95 | 4.02 | 3.94 | 3.95 | 3.95 | 0.51% | 1,843,800 |
| Sep 16, 2025 | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | 0.51% | 988,017 |
| Sep 15, 2025 | 3.87 | 3.94 | 3.85 | 3.91 | 3.91 | 1.82% | 1,709,100 |
| Sep 12, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | 1.32% | 2,027,937 |
| Sep 11, 2025 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | 0.00% | 1,036,622 |
| Sep 10, 2025 | 3.77 | 3.81 | 3.75 | 3.79 | 3.79 | 1.61% | 1,035,600 |
| Sep 9, 2025 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.61% | 1,301,300 |
| Sep 8, 2025 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -1.79% | 1,253,031 |
| Sep 5, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 7.44% | 2,039,600 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.58 | 3.63 | 3.63 | 0.00% | 1,589,724 |
| Sep 3, 2025 | 3.64 | 3.68 | 3.61 | 3.63 | 3.63 | 0.00% | 1,703,800 |
| Sep 2, 2025 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | -0.55% | 1,909,046 |
| Aug 29, 2025 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 2,050,900 |