Ultrapar Participações S.A.UGPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4.71 | $4.84 | $4.64 | $4.78 | 4.29M |
| 3/2/2026 | $4.86 | $5.03 | $4.83 | $4.97 | 3.18M |
| 2/27/2026 | $5.11 | $5.16 | $5.00 | $5.05 | 2.12M |
| 2/26/2026 | $5.16 | $5.22 | $5.12 | $5.19 | 1.43M |
| 2/25/2026 | $5.30 | $5.31 | $5.18 | $5.21 | 1.46M |
| 2/24/2026 | $5.31 | $5.42 | $5.30 | $5.36 | 1.92M |
| 2/23/2026 | $5.36 | $5.42 | $5.24 | $5.28 | 2.72M |
| 2/20/2026 | $5.21 | $5.37 | $5.20 | $5.35 | 1.41M |
| 2/19/2026 | $5.18 | $5.26 | $5.17 | $5.23 | 1.07M |
| 2/18/2026 | $5.20 | $5.24 | $5.11 | $5.16 | 1.75M |
| 2/17/2026 | $5.11 | $5.16 | $5.06 | $5.15 | 1.99M |
| 2/13/2026 | $5.11 | $5.14 | $5.01 | $5.13 | 2.79M |
| 2/12/2026 | $5.26 | $5.27 | $5.09 | $5.15 | 1.67M |
| 2/11/2026 | $5.23 | $5.30 | $5.20 | $5.25 | 2.77M |
| 2/10/2026 | $5.15 | $5.16 | $5.06 | $5.12 | 1.06M |
| 2/9/2026 | $5.08 | $5.19 | $5.07 | $5.16 | 2.33M |
| 2/6/2026 | $5.00 | $5.10 | $4.98 | $5.09 | 2.01M |
| 2/5/2026 | $4.90 | $4.97 | $4.87 | $4.93 | 2.28M |
| 2/4/2026 | $4.95 | $4.97 | $4.84 | $4.92 | 2.63M |
| 2/3/2026 | $5.02 | $5.04 | $4.93 | $4.96 | 3.29M |
| 2/2/2026 | $4.79 | $4.86 | $4.79 | $4.84 | 1.42M |
| 1/30/2026 | $4.86 | $4.88 | $4.73 | $4.78 | 1.79M |
| 1/29/2026 | $4.90 | $4.93 | $4.76 | $4.85 | 1.89M |
| 1/28/2026 | $4.85 | $4.87 | $4.74 | $4.83 | 2.39M |
| 1/27/2026 | $4.76 | $4.79 | $4.72 | $4.76 | 1.76M |
| 1/26/2026 | $4.59 | $4.64 | $4.58 | $4.62 | 1.10M |
| 1/23/2026 | $4.55 | $4.68 | $4.52 | $4.63 | 2.30M |
| 1/22/2026 | $4.46 | $4.56 | $4.46 | $4.53 | 3.40M |
| 1/21/2026 | $4.29 | $4.43 | $4.28 | $4.39 | 1.88M |
| 1/20/2026 | $4.08 | $4.21 | $4.07 | $4.18 | 1.28M |
| 1/16/2026 | $4.17 | $4.18 | $4.09 | $4.10 | 1.59M |
| 1/15/2026 | $4.11 | $4.16 | $4.09 | $4.12 | 1.04M |
| 1/14/2026 | $4.05 | $4.10 | $4.03 | $4.06 | 1.27M |
| 1/13/2026 | $4.00 | $4.04 | $3.96 | $3.99 | 1.14M |
| 1/12/2026 | $3.91 | $4.00 | $3.91 | $3.97 | 1.49M |
| 1/9/2026 | $3.88 | $3.96 | $3.88 | $3.94 | 1.26M |
| 1/8/2026 | $3.84 | $3.88 | $3.82 | $3.87 | 1.25M |
| 1/7/2026 | $3.84 | $3.87 | $3.78 | $3.83 | 2.00M |
| 1/6/2026 | $3.99 | $4.00 | $3.87 | $3.89 | 1.06M |
| 1/5/2026 | $3.83 | $3.91 | $3.81 | $3.88 | 1.37M |
| 1/2/2026 | $3.83 | $3.83 | $3.80 | $3.82 | 1.65M |
| 12/31/2025 | $3.79 | $3.80 | $3.77 | $3.77 | 316,411 |
| 12/30/2025 | $3.80 | $3.83 | $3.79 | $3.80 | 904,247 |
| 12/29/2025 | $3.72 | $3.73 | $3.70 | $3.72 | 804,267 |
| 12/26/2025 | $3.72 | $3.75 | $3.71 | $3.74 | 1.06M |
| 12/24/2025 | $3.74 | $3.74 | $3.70 | $3.73 | 432,700 |
| 12/23/2025 | $3.68 | $3.75 | $3.68 | $3.72 | 907,303 |
| 12/22/2025 | $3.61 | $3.65 | $3.60 | $3.63 | 1.24M |
| 12/19/2025 | $3.73 | $3.76 | $3.67 | $3.68 | 1.80M |
| 12/18/2025 | $3.65 | $3.71 | $3.63 | $3.68 | 1.73M |
| 12/17/2025 | $3.64 | $3.71 | $3.63 | $3.65 | 1.67M |
| 12/16/2025 | $3.91 | $3.92 | $3.73 | $3.73 | 1.64M |
| 12/15/2025 | $4.01 | $4.04 | $3.98 | $4.00 | 1.52M |
| 12/12/2025 | $3.97 | $3.98 | $3.88 | $3.92 | 2.73M |
| 12/11/2025 | $4.03 | $4.08 | $4.00 | $4.00 | 1.31M |
| 12/10/2025 | $3.90 | $3.94 | $3.86 | $3.89 | 1.94M |
| 12/9/2025 | $3.86 | $3.94 | $3.83 | $3.92 | 1.23M |
| 12/8/2025 | $4.00 | $4.03 | $3.88 | $3.94 | 2.11M |
| 12/5/2025 | $4.39 | $4.40 | $3.99 | $3.99 | 3.02M |
| 12/4/2025 | $4.32 | $4.38 | $4.29 | $4.36 | 3.19M |