2.85
price down icon4.04%   -0.12
after-market After Hours: 2.89 0.04 +1.40%
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 May 30, 2025, is $2.85.
  • 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 44.30% to $2.85 now.
  • The 52-week high stock price for UGP is $4.506, representing a 58.11% increase from the current share price, occurred on August 19, 2024.
  • The 52-week low stock price for UGP is $2.5311, indicating a -11.19% 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
May 30, 2025 $2.94 $2.84 $0.10 1,326,771.0 -4.04%
May 29, 2025 $3.00 $2.93 $0.07 1,573,510.0 +1.02%
May 28, 2025 $2.98 $2.93 $0.05 1,355,490.0 -2.97%
May 27, 2025 $3.08 $3.01 $0.0699 1,927,133.0 +2.36%
May 23, 2025 $2.96 $2.87 $0.095 3,251,638.0 -0.67%
May 22, 2025 $3.06 $2.96 $0.095 2,945,711.0 +0.34%
May 21, 2025 $3.08 $2.97 $0.11 2,510,237.0 -5.11%
May 20, 2025 $3.15 $3.09 $0.0504 1,590,238.0 -0.95%
May 19, 2025 $3.17 $3.09 $0.075 1,721,531.0 +1.94%
May 16, 2025 $3.11 $3.02 $0.095 1,654,729.0 +0.98%
May 15, 2025 $3.13 $3.05 $0.08 2,412,139.0 -0.97%
May 14, 2025 $3.13 $3.08 $0.055 1,815,977.0 -0.32%
May 13, 2025 $3.13 $2.95 $0.18 2,106,770.0 +8.36%
May 12, 2025 $2.93 $2.84 $0.0899 1,467,681.0 -1.71%
May 09, 2025 $2.93 $2.86 $0.07 2,094,974.0 +1.39%
May 08, 2025 $3.00 $2.87 $0.1339 1,916,716.0 -3.36%
May 07, 2025 $3.07 $2.97 $0.10 1,386,536.0 -3.56%
May 06, 2025 $3.11 $3.05 $0.06 1,147,901.0 +1.98%
May 05, 2025 $3.13 $3.02 $0.105 1,562,565.0 -3.50%
May 02, 2025 $3.20 $3.13 $0.0659 1,092,058.0 +0.96%
May 01, 2025 $3.14 $3.07 $0.07 574,544.0 -1.27%

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
May, 2025 $3.20 $2.84 $0.36 38,761,620.0 -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 CVI
$23.39
price down icon 0.47%
oil_gas_refining_marketing DKL
$41.78
price up icon 1.38%
oil_gas_refining_marketing IEP
$8.30
price down icon 0.95%
$36.13
price down icon 1.18%
oil_gas_refining_marketing SUN
$53.94
price down icon 2.16%
Cap:     |  Volume (24h):