Ultrapar Participacoes SA ADR (UGP) Historical Stock Data
3.10 ↑0.02 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGP is up 0.10% a day on average. There have been 15 days where Ultrapar Participacoes SA ADR closed green and 15 days where UGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.05 | 3.13 | 1.44M |
| 2025-03-31 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.06 | 3.11 | 1.47M |
| 2025-03-28 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.06 | 3.13 | 1.11M |
| 2025-03-27 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.10 | 3.18 | 0.93M |
| 2025-03-26 | 3.17 | 3.16 | ↓$0.01 (-0.32%) | 3.14 | 3.20 | 843.45K |
| 2025-03-25 | 3.14 | 3.17 | ↑$0.03 (0.96%) | 3.13 | 3.25 | 5.56M |
| 2025-03-24 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.08 | 3.13 | 6.84M |
| 2025-03-21 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.13 | 3.19 | 2.11M |
| 2025-03-20 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.13 | 3.22 | 4.78M |
| 2025-03-19 | 3.13 | 3.14 | ↑$0.01 (0.32%) | 3.10 | 3.16 | 2.36M |
| 2025-03-18 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.08 | 3.15 | 5.47M |
| 2025-03-17 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.04 | 3.16 | 5.14M |
| 2025-03-14 | 2.90 | 3.03 | ↑$0.13 (4.48%) | 2.89 | 3.04 | 5.02M |
| 2025-03-13 | 2.70 | 2.84 | ↑$0.14 (5.19%) | 2.70 | 2.84 | 1.02M |
| 2025-03-12 | 2.65 | 2.73 | ↑$0.08 (3.02%) | 2.65 | 2.76 | 1.24M |
| 2025-03-11 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.64 | 2.70 | 1.11M |
| 2025-03-10 | 2.75 | 2.73 | ↓$0.02 (-0.73%) | 2.69 | 2.77 | 797.58K |
| 2025-03-07 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.81 | 2.88 | 812.42K |
| 2025-03-06 | 2.80 | 2.81 | ↑$0.01 (0.36%) | 2.77 | 2.85 | 1.91M |
| 2025-03-05 | 2.87 | 2.83 | ↓$0.04 (-1.39%) | 2.81 | 2.91 | 1.24M |
| 2025-03-04 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.73 | 2.85 | 1.02M |
| 2025-03-03 | 2.88 | 2.84 | ↓$0.04 (-1.39%) | 2.83 | 2.91 | 650.83K |
| 2025-02-28 | 2.89 | 2.86 | ↓$0.03 (-1.04%) | 2.81 | 2.92 | 2.61M |
| 2025-02-27 | 2.92 | 2.94 | ↑$0.02 (0.68%) | 2.89 | 2.97 | 639.55K |
| 2025-02-26 | 2.87 | 2.82 | ↓$0.05 (-1.74%) | 2.81 | 2.89 | 0.95M |
| 2025-02-25 | 2.87 | 2.89 | ↑$0.02 (0.70%) | 2.87 | 2.93 | 1.41M |
| 2025-02-24 | 2.90 | 2.83 | ↓$0.07 (-2.41%) | 2.82 | 2.93 | 539.50K |
| 2025-02-21 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.85 | 2.91 | 761.32K |
| 2025-02-20 | 2.95 | 2.89 | ↓$0.06 (-2.03%) | 2.89 | 2.97 | 1.17M |
| 2025-02-19 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.94 | 3.04 | 885.87K |
Create an account or log in to view more rows.
$UGP Not another do nothing day
$UGP lets go <3
$UGP watch for another rejection up here
$UGP HODL
$UGP if your selling dont regret it later
$UGP i need more
$UGP volume = money
$UGP cover that shit
$UGP Stair stepping nicely
$UGP wtf is going on?