UGP
Ultrapar Sp ADR (UGP)
NYSE
$5.76+$0.13 (+2.22%)
Price as of Nov 13, 2026 12:44 PM EST
  • $6.0B
    Market Cap
  • 48.57%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    -28.64%
    Low Price$5.39
    High Price$7.97
  • 3 Months
    -0.87%
    Low Price$5.39
    High Price$7.97
  • 1 Year
    +48.57%
    Low Price$3.52
    High Price$7.97
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
5.47
5.66
5.45
5.63
+3.68%
6,713,401
11/11/2026
5.45
5.46
5.39
5.43
+0.74%
4,225,287
11/10/2026
5.49
5.49
5.32
5.39
-1.82%
3,329,325
11/09/2026
5.48
5.54
5.42
5.49
+1.29%
3,755,553
11/06/2026
5.53
5.59
5.38
5.42
-2.52%
4,792,664
11/05/2026
5.69
5.69
5.55
5.56
-0.71%
4,935,627
11/04/2026
5.67
5.69
5.53
5.60
-0.71%
3,752,593
11/03/2026
5.64
5.70
5.57
5.64
-1.05%
4,064,450
11/02/2026
5.96
5.98
5.67
5.70
-1.89%
2,908,342
10/30/2026
5.82
5.90
5.78
5.81
-2.68%
3,776,202
10/29/2026
6.19
6.24
5.94
5.97
-2.45%
4,310,895
10/28/2026
6.35
6.37
6.06
6.12
-4.37%
6,592,102
10/27/2026
6.60
6.61
6.39
6.40
-2.44%
4,327,308
10/26/2026
6.24
6.68
6.18
6.56
-15.25%
14,137,337
10/23/2026
7.76
7.81
7.64
7.74
-0.77%
4,456,740
10/22/2026
7.89
7.96
7.66
7.80
-2.13%
5,238,747
10/21/2026
8.01
8.06
7.94
7.97
+0.38%
3,015,844
10/20/2026
7.97
8.05
7.87
7.94
+2.19%
3,540,967
10/19/2026
7.75
7.84
7.64
7.77
-0.38%
2,250,057
10/16/2026
7.78
7.85
7.61
7.80
+2.09%
3,526,591
10/15/2026
7.76
7.85
7.57
7.64
-2.55%
4,709,530
10/14/2026
7.67
7.87
7.65
7.84
+0.64%
4,121,025
10/13/2026
7.75
7.85
7.72
7.79
-1.27%
3,910,963
10/12/2026
7.99
8.15
7.87
7.89
-0.13%
1,839,908
10/09/2026
7.84
8.09
7.84
7.90
+1.41%
7,461,360
10/08/2026
7.60
7.85
7.57
7.79
+0.65%
4,968,337
10/07/2026
7.90
7.97
7.73
7.74
0.00%
4,667,863
10/06/2026
7.88
7.96
7.73
7.74
-0.39%
5,244,401
10/05/2026
8.06
8.28
7.71
7.77
+4.30%
8,833,044
10/02/2026
7.31
7.46
7.15
7.45
+1.50%
5,537,392
10/01/2026
7.28
7.37
7.25
7.34
+0.27%
4,317,929
09/30/2026
7.47
7.51
7.30
7.32
-0.27%
4,251,075
09/29/2026
7.05
7.36
7.05
7.34
+2.95%
5,923,677
09/28/2026
7.12
7.24
7.09
7.13
+0.42%
3,858,327
09/25/2026
7.21
7.27
6.97
7.10
-5.21%
6,544,914
09/24/2026
7.65
7.68
7.47
7.49
-2.22%
2,606,767
09/23/2026
7.74
7.78
7.51
7.66
-0.39%
5,070,176
09/22/2026
7.49
7.73
7.47
7.69
+1.18%
2,543,127
09/21/2026
7.67
7.72
7.60
7.60
+0.26%
2,659,085
09/18/2026
7.63
7.63
7.53
7.58
0.00%
4,808,052
09/17/2026
7.53
7.59
7.40
7.58
+0.26%
4,212,813
09/16/2026
7.46
7.58
7.38
7.56
+1.61%
2,851,128
09/15/2026
7.43
7.53
7.34
7.44
0.00%
3,367,300
09/14/2026
7.32
7.51
7.29
7.44
-0.13%
2,755,214
09/11/2026
7.55
7.61
7.43
7.45
-1.46%
4,541,424
09/10/2026
7.44
7.63
7.41
7.56
+1.75%
2,290,932
09/09/2026
7.46
7.49
7.36
7.43
-0.27%
3,686,644
09/08/2026
7.46
7.50
7.38
7.45
+2.34%
2,463,244
09/04/2026
7.18
7.36
7.16
7.28
+1.68%
3,624,372
09/03/2026
7.22
7.25
7.00
7.16
+0.42%
4,579,018
09/02/2026
6.98
7.22
6.96
7.13
+3.78%
3,463,026
09/01/2026
6.78
6.99
6.78
6.87
+3.15%
3,140,182
08/31/2026
6.70
6.74
6.58
6.66
+3.26%
3,907,737
08/28/2026
6.44
6.48
6.36
6.45
+0.47%
1,949,911
08/27/2026
6.42
6.47
6.38
6.42
-0.47%
1,910,786
08/26/2026
6.38
6.49
6.31
6.45
-0.84%
2,938,838
08/26/2026
$0.20 Dividend
08/25/2026
6.42
6.52
6.35
6.50
-0.30%
2,479,733
08/24/2026
6.42
6.58
6.41
6.52
-0.30%
2,776,849
08/21/2026
6.47
6.60
6.45
6.54
+2.90%
1,666,559
08/20/2026
6.32
6.47
6.30
6.36
0.00%
4,300,342
08/19/2026
6.37
6.40
6.30
6.36
+3.48%
3,307,978
08/18/2026
6.36
6.39
6.13
6.15
-2.31%
2,573,367
08/17/2026
6.09
6.36
6.09
6.29
+5.19%
5,886,801
08/14/2026
5.81
5.99
5.76
5.98
0.00%
3,371,983
08/13/2026
5.80
5.98
5.76
5.98
+5.30%
5,109,496
08/12/2026
5.74
5.79
5.66
5.68
-1.85%
2,652,044
08/12/2026
$0.28 Earnings
08/11/2026
5.86
5.97
5.75
5.79
-0.83%
4,006,689
08/10/2026
5.90
5.93
5.83
5.83
-1.80%
2,410,221
08/07/2026
6.21
6.25
5.93
5.94
-3.92%
3,437,154
08/06/2026
6.24
6.25
6.17
6.18
+1.76%
2,980,125
08/05/2026
6.25
6.27
6.08
6.08
-0.95%
2,670,701
08/04/2026
6.27
6.28
6.13
6.14
-2.62%
2,850,549
08/03/2026
6.29
6.32
6.22
6.30
-0.15%
2,932,410
07/31/2026
6.31
6.39
6.26
6.31
+0.62%
3,512,394
07/30/2026
6.09
6.28
6.06
6.27
+3.69%
2,799,818
07/29/2026
6.16
6.18
6.05
6.05
-1.27%
1,924,856
07/28/2026
6.13
6.17
6.10
6.13
+0.48%
1,783,652
07/27/2026
6.18
6.20
6.08
6.10
-2.33%
4,597,464
07/24/2026
6.30
6.35
6.22
6.24
-1.98%
2,607,683
07/23/2026
6.31
6.37
6.28
6.37
+0.92%
2,525,540
07/22/2026
6.15
6.31
6.15
6.31
+3.50%
4,141,781
07/21/2026
6.02
6.10
5.95
6.10
+0.80%
3,082,299
07/20/2026
6.09
6.18
6.03
6.05
-0.32%
6,036,902
07/17/2026
6.02
6.10
5.97
6.07
+0.16%
5,368,182
07/16/2026
5.95
6.10
5.95
6.06
+2.63%
8,133,292
07/15/2026
5.85
5.94
5.77
5.90
+2.36%
5,430,667
07/14/2026
5.64
5.80
5.48
5.77
-1.00%
18,324,313
07/13/2026
5.88
5.89
5.81
5.82
0.00%
4,592,053
07/10/2026
5.81
5.87
5.76
5.82
+3.27%
4,972,774
07/09/2026
5.49
5.69
5.48
5.64
+2.47%
3,597,414
07/08/2026
5.44
5.57
5.41
5.50
+4.04%
5,556,905
07/07/2026
5.29
5.32
5.20
5.29
+0.74%
3,020,743
07/06/2026
5.14
5.26
5.07
5.25
+6.71%
2,848,171
07/02/2026
4.88
4.97
4.86
4.92
+2.01%
1,393,456
07/01/2026
4.77
4.84
4.71
4.82
-1.00%
3,205,436
06/30/2026
4.83
4.89
4.81
4.87
-0.79%
2,110,124
06/29/2026
4.95
4.95
4.84
4.91
+2.02%
2,311,120
06/26/2026
4.72
4.82
4.70
4.82
+2.06%
1,839,718