Get the Stockscreener App
3.95
2.92%
0.12
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 08, 2025, is $3.95.
- 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 100.00% to $3.95 now.
- The 52-week high stock price for UGP is $4.16, representing a 5.32% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for UGP is $2.5311, indicating a -35.92% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $3.95 | $3.88 | $0.07 | 307,150.0 | +3.13% |
| 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% |
| Sep 29, 2025 | $4.12 | $4.01 | $0.11 | 3,285,489.0 | +3.55% |
| Sep 26, 2025 | $4.02 | $3.94 | $0.08 | 1,847,771.0 | -0.76% |
| Sep 25, 2025 | $4.00 | $3.94 | $0.06 | 2,592,154.0 | +0.00% |
| Sep 24, 2025 | $4.03 | $3.93 | $0.10 | 1,549,814.0 | -1.24% |
| Sep 23, 2025 | $4.07 | $3.90 | $0.17 | 1,660,813.0 | +3.61% |
| Sep 22, 2025 | $3.90 | $3.80 | $0.10 | 1,488,271.0 | -0.26% |
| Sep 19, 2025 | $3.99 | $3.88 | $0.11 | 1,195,623.0 | -2.26% |
| Sep 18, 2025 | $4.01 | $3.94 | $0.0684 | 1,322,179.0 | +0.76% |
| Sep 17, 2025 | $4.02 | $3.94 | $0.08 | 1,843,776.0 | +0.51% |
| Sep 16, 2025 | $3.96 | $3.91 | $0.05 | 988,017.0 | +0.51% |
| Sep 15, 2025 | $3.94 | $3.85 | $0.09 | 1,709,098.0 | +1.82% |
| Sep 12, 2025 | $3.85 | $3.76 | $0.09 | 2,027,935.0 | +1.32% |
| Sep 11, 2025 | $3.86 | $3.77 | $0.0899 | 1,036,622.0 | +0.00% |
| Sep 10, 2025 | $3.81 | $3.75 | $0.06 | 1,035,557.0 | +1.61% |
| Sep 09, 2025 | $3.83 | $3.71 | $0.125 | 1,301,271.0 | -2.61% |
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 | $3.77 | $0.365 | 11,059,001.0 | -3.66% |
| 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):