2m 2m 2m 2m 2m 2m 2m
Ultrapar Sp ADR (UGP)
NYSE
$4.94+$0.05 (+1.02%)
Price as of Jun 23, 2026 4:10 PM EDT- $5.2BMarket Cap
- 68.58%1-Year Change
- Oil & Gas Refining & MarketingIndustry
Ultrapar Sp ADR (UGP)
$4.94+$0.05 (+1.02%)
- 1 Month-14.06%Low Price$4.69High Price$5.54
- 3 Months-0.41%Low Price$4.69High Price$6.11
- 1 Year+68.58%Low Price$2.83High Price$6.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.95 | 4.96 | 4.85 | 4.89 | +1.88% | 2,734,020 |
06/18/2026 | 4.75 | 4.82 | 4.73 | 4.80 | +2.13% | 5,593,210 |
06/17/2026 | 4.88 | 4.90 | 4.68 | 4.70 | +0.21% | 2,700,537 |
06/16/2026 | 4.69 | 4.72 | 4.62 | 4.69 | -1.68% | 2,467,612 |
06/15/2026 | 4.96 | 4.99 | 4.70 | 4.77 | -2.45% | 3,146,702 |
06/12/2026 | 4.90 | 4.92 | 4.84 | 4.89 | -0.20% | 1,915,505 |
06/11/2026 | 4.89 | 4.92 | 4.70 | 4.90 | +1.03% | 3,809,004 |
06/10/2026 | 4.82 | 4.87 | 4.81 | 4.85 | -0.21% | 2,818,216 |
06/09/2026 | 4.82 | 4.87 | 4.78 | 4.86 | +2.10% | 4,564,939 |
06/08/2026 | 4.84 | 4.84 | 4.72 | 4.76 | -1.45% | 2,871,680 |
06/05/2026 | 4.88 | 4.94 | 4.80 | 4.83 | -1.63% | 3,384,625 |
06/04/2026 | 4.96 | 4.96 | 4.86 | 4.91 | +0.20% | 1,586,909 |
06/03/2026 | 5.00 | 5.04 | 4.87 | 4.90 | -4.11% | 3,035,885 |
06/02/2026 | 5.10 | 5.16 | 5.08 | 5.11 | +0.79% | 2,958,255 |
06/01/2026 | 5.12 | 5.13 | 5.02 | 5.07 | -2.12% | 3,784,200 |
05/29/2026 | 5.27 | 5.27 | 5.15 | 5.18 | -2.81% | 2,709,582 |
05/28/2026 | 5.41 | 5.49 | 5.32 | 5.33 | -1.84% | 3,031,130 |
05/27/2026 | 5.51 | 5.64 | 5.38 | 5.43 | -1.99% | 5,585,375 |
05/26/2026 | 5.63 | 5.65 | 5.49 | 5.54 | -2.64% | 3,327,605 |
05/22/2026 | 5.76 | 5.82 | 5.66 | 5.69 | -1.73% | 3,279,715 |
05/21/2026 | 5.74 | 5.86 | 5.70 | 5.79 | 0.00% | 4,257,542 |
05/20/2026 | 5.69 | 5.82 | 5.67 | 5.79 | +2.84% | 5,245,507 |
05/19/2026 | 5.65 | 5.78 | 5.60 | 5.63 | -3.43% | 5,601,992 |
05/18/2026 | 5.79 | 5.85 | 5.72 | 5.83 | +1.75% | 3,503,975 |
05/15/2026 | 5.72 | 5.76 | 5.62 | 5.73 | -3.21% | 3,900,730 |
05/14/2026 | 5.89 | 5.98 | 5.81 | 5.92 | +1.72% | 8,396,388 |
05/13/2026 | 6.05 | 6.10 | 5.79 | 5.82 | -4.28% | 2,693,586 |
05/12/2026 | 6.03 | 6.12 | 6.02 | 6.08 | +1.00% | 2,362,296 |
05/11/2026 | 6.14 | 6.20 | 5.95 | 6.02 | -1.47% | 2,507,432 |
05/08/2026 | 6.10 | 6.15 | 6.04 | 6.11 | +3.56% | 4,983,912 |
05/07/2026 | 6.05 | 6.16 | 5.86 | 5.90 | -1.50% | 2,922,439 |
05/07/2026 |
$0.16 Earnings | |||||
05/06/2026 | 6.01 | 6.03 | 5.91 | 5.99 | 0.00% | 1,762,356 |
05/05/2026 | 6.01 | 6.06 | 5.93 | 5.99 | +0.17% | 1,965,125 |
05/04/2026 | 5.99 | 6.10 | 5.95 | 5.98 | +0.17% | 2,243,640 |
05/01/2026 | 5.99 | 6.01 | 5.90 | 5.97 | -0.33% | 812,596 |
04/30/2026 | 5.85 | 6.02 | 5.83 | 5.99 | +3.63% | 1,967,168 |
04/29/2026 | 5.85 | 5.88 | 5.76 | 5.78 | -1.70% | 1,389,866 |
04/28/2026 | 5.80 | 5.90 | 5.79 | 5.88 | +1.38% | 2,207,260 |
04/27/2026 | 5.81 | 5.85 | 5.78 | 5.80 | +0.87% | 1,427,054 |
04/24/2026 | 5.71 | 5.77 | 5.65 | 5.75 | +0.35% | 1,639,769 |
04/23/2026 | 5.85 | 5.86 | 5.72 | 5.73 | -1.72% | 1,657,170 |
04/22/2026 | 5.97 | 5.98 | 5.80 | 5.83 | -1.02% | 1,845,992 |
04/21/2026 | 5.94 | 6.04 | 5.88 | 5.89 | -0.84% | 1,007,978 |
04/20/2026 | 5.99 | 6.02 | 5.92 | 5.94 | +0.17% | 1,890,410 |
04/17/2026 | 6.06 | 6.08 | 5.88 | 5.93 | -1.66% | 3,502,806 |
04/16/2026 | 6.07 | 6.13 | 6.02 | 6.03 | -0.99% | 2,893,598 |
04/15/2026 | 6.09 | 6.13 | 6.04 | 6.09 | +1.67% | 2,930,627 |
04/14/2026 | 6.13 | 6.14 | 5.95 | 5.99 | -1.48% | 2,793,422 |
04/13/2026 | 6.02 | 6.08 | 5.96 | 6.08 | +1.00% | 3,086,453 |
04/10/2026 | 5.89 | 6.05 | 5.89 | 6.02 | +3.79% | 4,615,337 |
04/09/2026 | 5.68 | 5.83 | 5.68 | 5.80 | +3.20% | 3,516,861 |
04/08/2026 | 5.74 | 5.75 | 5.59 | 5.62 | -1.75% | 6,087,761 |
04/07/2026 | 5.65 | 5.74 | 5.62 | 5.72 | +1.24% | 3,992,024 |
04/06/2026 | 5.61 | 5.68 | 5.60 | 5.65 | +0.53% | 2,443,750 |
04/02/2026 | 5.51 | 5.69 | 5.51 | 5.62 | 0.00% | 2,359,639 |
04/01/2026 | 5.57 | 5.67 | 5.53 | 5.62 | +2.00% | 2,595,518 |
03/31/2026 | 5.49 | 5.63 | 5.45 | 5.51 | +3.18% | 6,315,427 |
03/30/2026 | 5.43 | 5.44 | 5.32 | 5.34 | -0.56% | 3,041,463 |
03/27/2026 | 5.36 | 5.42 | 5.34 | 5.37 | 0.00% | 2,482,514 |
03/26/2026 | 5.40 | 5.49 | 5.35 | 5.37 | -0.74% | 3,129,863 |
03/25/2026 | 5.37 | 5.41 | 5.32 | 5.41 | +2.46% | 7,303,307 |
03/24/2026 | 5.13 | 5.28 | 5.11 | 5.28 | +1.54% | 3,302,955 |
03/23/2026 | 5.11 | 5.28 | 5.08 | 5.20 | +5.91% | 4,047,929 |
03/20/2026 | 5.00 | 5.01 | 4.88 | 4.91 | -3.73% | 2,717,127 |
03/19/2026 | 4.90 | 5.16 | 4.89 | 5.10 | +1.80% | 4,264,064 |
03/18/2026 | 5.03 | 5.12 | 5.00 | 5.01 | -0.79% | 3,490,124 |
03/17/2026 | 5.07 | 5.14 | 5.02 | 5.05 | +2.23% | 2,181,743 |
03/16/2026 | 5.02 | 5.03 | 4.92 | 4.94 | +0.61% | 2,138,261 |
03/13/2026 | 5.00 | 5.07 | 4.88 | 4.91 | -0.81% | 2,898,028 |
03/12/2026 | 5.06 | 5.13 | 4.94 | 4.95 | -5.35% | 2,698,354 |
03/11/2026 | 5.21 | 5.29 | 5.17 | 5.23 | +0.58% | 2,251,396 |
03/10/2026 | 5.14 | 5.30 | 5.11 | 5.20 | +0.78% | 2,989,010 |
03/09/2026 | 5.17 | 5.20 | 5.03 | 5.16 | +3.41% | 5,964,316 |
03/06/2026 | 4.87 | 5.02 | 4.84 | 4.99 | +1.42% | 3,016,167 |
03/05/2026 | 4.90 | 5.03 | 4.86 | 4.92 | -0.20% | 2,317,410 |
03/05/2026 |
$0.06 Earnings | |||||
03/04/2026 | 4.91 | 4.96 | 4.87 | 4.93 | +3.14% | 3,323,443 |
03/03/2026 | 4.71 | 4.84 | 4.64 | 4.78 | -3.82% | 4,292,163 |
03/02/2026 | 4.86 | 5.03 | 4.83 | 4.97 | -1.58% | 3,181,638 |
02/27/2026 | 5.11 | 5.16 | 5.00 | 5.05 | -2.70% | 2,119,345 |
02/26/2026 | 5.16 | 5.22 | 5.12 | 5.19 | -0.38% | 1,433,639 |
02/25/2026 | 5.30 | 5.31 | 5.18 | 5.21 | -2.80% | 1,457,213 |
02/24/2026 | 5.31 | 5.42 | 5.30 | 5.36 | +1.52% | 1,920,925 |
02/23/2026 | 5.36 | 5.42 | 5.24 | 5.28 | -1.31% | 2,715,342 |
02/20/2026 | 5.21 | 5.37 | 5.20 | 5.35 | +2.29% | 1,407,776 |
02/19/2026 | 5.18 | 5.26 | 5.17 | 5.23 | +1.36% | 1,070,362 |
02/18/2026 | 5.20 | 5.24 | 5.11 | 5.16 | +0.19% | 1,751,234 |
02/17/2026 | 5.11 | 5.16 | 5.06 | 5.15 | +0.39% | 1,994,254 |
02/13/2026 | 5.11 | 5.14 | 5.01 | 5.13 | -0.39% | 2,793,978 |
02/12/2026 | 5.26 | 5.27 | 5.09 | 5.15 | -1.90% | 1,665,457 |
02/11/2026 | 5.23 | 5.30 | 5.20 | 5.25 | +2.54% | 2,768,863 |
02/10/2026 | 5.15 | 5.16 | 5.06 | 5.12 | -0.78% | 1,055,455 |
02/09/2026 | 5.08 | 5.19 | 5.07 | 5.16 | +1.38% | 2,334,030 |
02/06/2026 | 5.00 | 5.10 | 4.98 | 5.09 | +3.25% | 2,007,478 |
02/05/2026 | 4.90 | 4.97 | 4.87 | 4.93 | +0.20% | 2,276,508 |
02/04/2026 | 4.95 | 4.98 | 4.84 | 4.92 | -0.81% | 2,634,551 |
02/03/2026 | 5.02 | 5.04 | 4.93 | 4.96 | +2.48% | 3,285,000 |
02/02/2026 | 4.79 | 4.86 | 4.79 | 4.84 | +1.26% | 1,421,252 |
01/30/2026 | 4.86 | 4.88 | 4.73 | 4.78 | -1.44% | 1,794,586 |