Get the Stockscreener App
5.09
3.25%
0.16
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 February 06, 2026, is $5.09.
- 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 157.72% to $5.09 now.
- The 52-week high stock price for UGP is $5.10, representing a 0.20% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for UGP is $2.64, indicating a -48.13% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Ultrapar Participacoes S A Adr (UGP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $5.10 | $4.98 | $0.12 | 2,004,425.0 | +3.25% |
| Feb 05, 2026 | $4.97 | $4.87 | $0.0978 | 2,276,299.0 | +0.20% |
| Feb 04, 2026 | $4.97 | $4.84 | $0.135 | 2,623,152.0 | -0.81% |
| Feb 03, 2026 | $5.04 | $4.92 | $0.11 | 3,267,521.0 | +2.48% |
| Feb 02, 2026 | $4.86 | $4.79 | $0.065 | 1,412,853.0 | +1.26% |
| Jan 30, 2026 | $4.88 | $4.73 | $0.145 | 1,794,585.0 | -1.44% |
| Jan 29, 2026 | $4.92 | $4.75 | $0.17 | 1,889,660.0 | +0.41% |
| Jan 28, 2026 | $4.87 | $4.74 | $0.125 | 2,390,001.0 | +1.47% |
| Jan 27, 2026 | $4.79 | $4.72 | $0.065 | 1,754,829.0 | +3.03% |
| Jan 26, 2026 | $4.64 | $4.58 | $0.07 | 1,096,031.0 | -0.22% |
| Jan 23, 2026 | $4.68 | $4.52 | $0.165 | 2,300,524.0 | +2.21% |
| Jan 22, 2026 | $4.55 | $4.46 | $0.095 | 3,399,799.0 | +3.19% |
| Jan 21, 2026 | $4.43 | $4.28 | $0.1525 | 1,882,421.0 | +5.02% |
| Jan 20, 2026 | $4.21 | $4.07 | $0.1375 | 1,275,274.0 | +1.95% |
| Jan 16, 2026 | $4.18 | $4.09 | $0.09 | 1,585,079.0 | -0.49% |
| Jan 15, 2026 | $4.16 | $4.09 | $0.065 | 1,039,533.0 | +1.48% |
| Jan 14, 2026 | $4.10 | $4.03 | $0.0674 | 1,243,535.0 | +1.75% |
| Jan 13, 2026 | $4.04 | $3.96 | $0.075 | 1,138,753.0 | +0.50% |
| Jan 12, 2026 | $4.00 | $3.91 | $0.09 | 1,492,160.0 | +0.76% |
| Jan 09, 2026 | $3.96 | $3.88 | $0.08 | 1,229,195.0 | +1.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $5.10 | $4.79 | $0.31 | 13,588,675.0 | +6.49% |
| Jan, 2026 | $4.92 | $3.78 | $1.15 | 32,847,789.0 | +26.79% |
Ultrapar Participacoes S A Adr Stock (UGP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.40 | $3.60 | $0.80 | 35,918,007.0 | -7.54% |
| Nov, 2025 | $4.38 | $3.92 | $0.465 | 33,440,104.0 | +3.79% |
| Oct, 2025 | $4.13 | $3.67 | $0.465 | 65,384,892.0 | -3.41% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):