3.92
price up icon0.26%   0.010
after-market After Hours: 3.91 -0.010 -0.26%
loading

Ultrapar Participacoes S A Adr Stock (UGP) Price History

The historical daily chart and data for Ultrapar Participacoes S A Adr stock (UGP), adjusted for splits and dividends, show that the latest closing stock price as of October 28, 2025, is $3.92.
  • Ultrapar Participacoes S A Adr all-time high stock price is $13.24, occurred on January 25, 2018.
  • The lowest Ultrapar Participacoes S A Adr stock price recorded was $1.975 on March 23, 2020. Since then, Ultrapar Participacoes S A Adr's stock price has risen over 98.48% to $3.92 now.
  • The 52-week high stock price for UGP is $4.16, representing a 6.12% increase from the current share price, occurred on September 30, 2025.
  • The 52-week low stock price for UGP is $2.5311, indicating a -35.43% decrease from the current share price, occurred on December 30, 2024.
  • The closing price of Ultrapar Participacoes S A Adr (UGP) stock in the beginning of 2024 was $2.51. The stock closed the year at $2.42, a loss of over -3.59% for the year.
The table below shows more information about UGP historical price data:
Date High Low High - Low Volume % Change
Oct 28, 2025 $3.96 $3.88 $0.085 2,499,931.0 +0.26%
Oct 27, 2025 $3.94 $3.85 $0.08 6,532,440.0 +1.03%
Oct 24, 2025 $3.92 $3.86 $0.06 5,655,268.0 +1.04%
Oct 23, 2025 $3.86 $3.80 $0.0565 12,083,100.0 +2.41%
Oct 22, 2025 $3.79 $3.67 $0.115 5,899,881.0 -1.58%
Oct 21, 2025 $3.88 $3.79 $0.085 1,309,379.0 -2.56%
Oct 20, 2025 $3.93 $3.85 $0.0749 1,130,105.0 +0.52%
Oct 17, 2025 $3.90 $3.81 $0.09 1,390,207.0 +1.57%
Oct 16, 2025 $3.88 $3.81 $0.07 2,089,119.0 -1.80%
Oct 15, 2025 $3.91 $3.85 $0.0592 1,842,938.0 +1.30%
Oct 14, 2025 $3.92 $3.83 $0.09 1,577,126.0 -2.78%
Oct 13, 2025 $4.00 $3.93 $0.0665 1,609,566.0 +1.54%
Oct 10, 2025 $4.02 $3.81 $0.21 2,447,903.0 -2.99%
Oct 09, 2025 $4.09 $4.00 $0.09 1,393,348.0 -0.50%
Oct 08, 2025 $4.07 $3.88 $0.1865 3,064,935.0 +5.22%
Oct 07, 2025 $3.85 $3.77 $0.08 1,600,459.0 -1.79%
Oct 06, 2025 $3.95 $3.89 $0.0565 2,196,159.0 -0.76%
Oct 03, 2025 $3.95 $3.90 $0.055 2,063,641.0 -0.76%
Oct 02, 2025 $3.98 $3.89 $0.09 2,382,086.0 +0.00%
Oct 01, 2025 $4.13 $3.92 $0.215 2,509,506.0 -3.41%
Sep 30, 2025 $4.16 $4.06 $0.10 6,153,550.0 +0.49%

Ultrapar Participacoes S A Adr Stock (UGP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ultrapar Participacoes S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ultrapar Participacoes S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ultrapar Participacoes S A Adr Stock (UGP) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $4.13 $3.67 $0.465 63,777,028.0 -4.39%
Sep, 2025 $4.16 $3.57 $0.59 39,393,621.0 +12.33%
Aug, 2025 $3.73 $3.00 $0.7265 32,588,453.0 +19.28%
Jul, 2025 $3.41 $2.80 $0.61 46,638,431.0 -6.71%
Jun, 2025 $3.31 $2.81 $0.4981 44,081,868.0 +15.09%
May, 2025 $3.20 $2.84 $0.36 37,434,849.0 -9.52%
Apr, 2025 $3.26 $2.71 $0.5551 38,567,218.0 +2.27%
Mar, 2025 $3.25 $2.64 $0.61 49,667,871.0 +7.69%
Feb, 2025 $3.08 $2.76 $0.32 21,924,593.0 +0.70%
Jan, 2025 $2.97 $2.54 $0.425 26,275,950.0 +7.98%

Ultrapar Participacoes S A Adr Stock (UGP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.20 $2.53 $0.6663 51,157,409.0 -11.86%
Nov, 2024 $3.83 $2.80 $1.03 52,013,037.0 -18.51%
Oct, 2024 $4.04 $3.51 $0.5313 29,075,438.0 -6.70%
Sep, 2024 $4.36 $3.79 $0.565 19,965,359.0 -6.73%
Aug, 2024 $4.51 $3.77 $0.731 27,806,174.0 +5.58%
Jul, 2024 $4.35 $3.78 $0.57 25,726,199.0 +0.77%
Jun, 2024 $4.47 $3.89 $0.58 23,557,661.0 -11.74%
May, 2024 $5.37 $4.41 $0.955 28,762,880.0 -11.75%
Apr, 2024 $5.85 $4.96 $0.885 31,355,700.0 -12.24%
Mar, 2024 $5.99 $5.51 $0.475 31,155,331.0 -3.38%
Feb, 2024 $6.34 $5.49 $0.855 30,724,257.0 +3.68%
Jan, 2024 $5.80 $5.23 $0.575 25,398,801.0 +5.35%

Ultrapar Participacoes S A Adr Stock (UGP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.51 $5.00 $0.51 29,044,671.0 +6.48%
Nov, 2023 $5.16 $4.06 $1.10 29,481,577.0 +26.93%
Oct, 2023 $4.25 $3.40 $0.85 27,994,055.0 +9.26%
Sep, 2023 $3.97 $3.52 $0.445 26,008,111.0 +0.82%
Aug, 2023 $3.98 $3.58 $0.40 32,174,576.0 -7.85%
Jul, 2023 $4.11 $3.67 $0.435 26,058,210.0 +0.51%
Jun, 2023 $3.94 $3.31 $0.63 31,350,960.0 +18.73%
May, 2023 $3.52 $2.74 $0.785 24,009,828.0 +15.33%
Apr, 2023 $3.03 $2.67 $0.355 27,963,947.0 +5.13%
Mar, 2023 $2.76 $2.42 $0.345 43,342,694.0 +7.48%
Feb, 2023 $2.73 $2.38 $0.345 29,834,297.0 -2.68%
Jan, 2023 $2.67 $2.18 $0.495 25,781,050.0 +7.85%
oil_gas_refining_marketing IEP
$8.17
price up icon 0.37%
oil_gas_refining_marketing CVI
$38.40
price down icon 4.02%
oil_gas_refining_marketing PBF
$32.78
price down icon 1.97%
oil_gas_refining_marketing DKL
$45.88
price up icon 1.08%
oil_gas_refining_marketing SUN
$53.46
price down icon 1.09%
Cap:     |  Volume (24h):