Ultrapar Participacoes SA ADR (UGP) Historical Stock Data
4.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGP is up 0.12% a day on average. There have been 18 days where Ultrapar Participacoes SA ADR closed green and 12 days where UGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.32 | 4.36 | ↑$0.04 (0.93%) | 4.30 | 4.38 | 3.12M |
| 2025-12-03 | 4.22 | 4.23 | ↑$0.01 (0.24%) | 4.20 | 4.25 | 1.40M |
| 2025-12-02 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.11 | 4.17 | 2.76M |
| 2025-12-01 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.98 | 4.07 | 2.42M |
| 2025-11-28 | 4.14 | 4.11 | ↓$0.03 (-0.72%) | 4.09 | 4.14 | 687.96K |
| 2025-11-26 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.06 | 4.21 | 3.74M |
| 2025-11-25 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.01 | 4.11 | 1.01M |
| 2025-11-24 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.02 | 4.07 | 1.76M |
| 2025-11-21 | 4.07 | 4.02 | ↓$0.05 (-1.23%) | 3.98 | 4.08 | 2.18M |
| 2025-11-20 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 4.04 | 4.20 | 1.07M |
| 2025-11-19 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.10 | 4.15 | 1.28M |
| 2025-11-18 | 4.13 | 4.20 | ↑$0.07 (1.69%) | 4.12 | 4.22 | 2.14M |
| 2025-11-17 | 4.12 | 4.08 | ↓$0.04 (-0.97%) | 4.07 | 4.19 | 1.84M |
| 2025-11-14 | 4.14 | 4.17 | ↑$0.03 (0.72%) | 4.13 | 4.21 | 1.28M |
| 2025-11-13 | 4.14 | 4.09 | ↓$0.05 (-1.21%) | 4.02 | 4.16 | 2.54M |
| 2025-11-12 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.18 | 4.30 | 1.83M |
| 2025-11-11 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.33 | 4.39 | 2.05M |
| 2025-11-10 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.21 | 4.26 | 1.22M |
| 2025-11-07 | 4.09 | 4.17 | ↑$0.08 (1.96%) | 4.09 | 4.18 | 1.28M |
| 2025-11-06 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.08 | 4.15 | 2.06M |
| 2025-11-05 | 4.01 | 4.09 | ↑$0.08 (2.00%) | 4.01 | 4.10 | 2.05M |
| 2025-11-04 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.92 | 3.96 | 1.68M |
| 2025-11-03 | 3.98 | 3.97 | ↓$0.01 (-0.25%) | 3.96 | 4.02 | 1.33M |
| 2025-10-31 | 3.94 | 3.96 | ↑$0.02 (0.51%) | 3.89 | 3.97 | 1.13M |
| 2025-10-30 | 3.82 | 3.94 | ↑$0.12 (3.14%) | 3.82 | 3.94 | 1.15M |
| 2025-10-29 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.84 | 3.95 | 1.79M |
| 2025-10-28 | 3.88 | 3.92 | ↑$0.04 (1.03%) | 3.88 | 3.97 | 2.50M |
| 2025-10-27 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.86 | 3.94 | 6.53M |
| 2025-10-24 | 3.88 | 3.87 | ↓$0.01 (-0.26%) | 3.86 | 3.92 | 5.66M |
| 2025-10-23 | 3.82 | 3.83 | ↑$0.01 (0.26%) | 3.80 | 3.86 | 12.08M |
Create an account or log in to view more rows.
$UGP Looking for this cup to breakout.
$UGP see you on the moon
$UGP This may be your last opportunity to buy on the cheap??
$UGP fuck all u greedy bulls
$UGP Dumping started...
Get out while you can...
$UGP Green by EOD guarentee
$UGP I don't know shit
but I know I'm holdin till I at least triple up
$UGP Not another do nothing day
$UGP lets go <3
$UGP watch for another rejection up here