Ultrapar Participações S.... (UGP)
NYSE: UGP
· Real-Time Price · USD
3.91
-0.05 (-1.26%)
At close: Oct 03, 2025, 3:59 PM
3.92
0.26%
After-hours: Oct 03, 2025, 07:32 PM EDT
UGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | -0.76% | 2,048,405 |
| Oct 2, 2025 | 3.97 | 3.98 | 3.89 | 3.96 | 3.96 | 0.00% | 2,382,600 |
| Oct 1, 2025 | 4.13 | 4.14 | 3.92 | 3.96 | 3.96 | -3.41% | 2,510,600 |
| Sep 30, 2025 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.49% | 6,153,651 |
| Sep 29, 2025 | 4.05 | 4.13 | 4.01 | 4.08 | 4.08 | 3.55% | 3,286,735 |
| Sep 26, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -0.76% | 1,852,813 |
| 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 |
Page 1 of 136