UGP
Ultrapar Sp ADR (UGP)
NYSE
$6.74+$0.004 (+0.06%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $7.0B
    Market Cap
  • 113.69%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +7.32%
    Low Price$5.85
    High Price$6.74
  • 3 Months
    +16.41%
    Low Price$4.69
    High Price$6.74
  • 1 Year
    +113.69%
    Low Price$3.18
    High Price$6.74
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
6.66
6.80
6.64
6.74
+2.90%
1,666,559
08/20/2026
6.51
6.67
6.49
6.55
0.00%
4,300,342
08/19/2026
6.56
6.59
6.49
6.55
+3.48%
3,307,978
08/18/2026
6.55
6.58
6.32
6.33
-2.31%
2,573,367
08/17/2026
6.27
6.55
6.27
6.48
+5.19%
5,886,801
08/14/2026
5.98
6.18
5.93
6.16
0.00%
3,371,983
08/13/2026
5.97
6.16
5.94
6.16
+5.30%
5,109,496
08/12/2026
5.91
5.97
5.84
5.85
-1.85%
2,652,044
08/12/2026
$0.28 Earnings
08/11/2026
6.04
6.15
5.92
5.96
-0.83%
4,006,689
08/10/2026
6.08
6.11
6.01
6.01
-1.80%
2,410,221
08/07/2026
6.40
6.44
6.11
6.12
-3.92%
3,437,154
08/06/2026
6.43
6.44
6.36
6.37
+1.76%
2,980,125
08/05/2026
6.44
6.46
6.26
6.26
-0.95%
2,670,701
08/04/2026
6.46
6.47
6.31
6.32
-2.62%
2,850,549
08/03/2026
6.48
6.52
6.41
6.49
-0.15%
2,932,410
07/31/2026
6.50
6.59
6.45
6.50
+0.62%
3,512,394
07/30/2026
6.27
6.47
6.24
6.46
+3.69%
2,799,818
07/29/2026
6.35
6.37
6.23
6.23
-1.27%
1,924,856
07/28/2026
6.31
6.36
6.28
6.31
+0.48%
1,783,652
07/27/2026
6.37
6.39
6.26
6.28
-2.33%
4,597,464
07/24/2026
6.49
6.54
6.41
6.43
-1.98%
2,607,683
07/23/2026
6.50
6.56
6.47
6.56
+0.92%
2,525,540
07/22/2026
6.33
6.50
6.33
6.50
+3.50%
4,141,781
07/21/2026
6.20
6.29
6.13
6.28
+0.80%
3,082,299
07/20/2026
6.27
6.36
6.22
6.23
-0.32%
6,036,902
07/17/2026
6.20
6.28
6.15
6.25
+0.16%
5,368,182
07/16/2026
6.13
6.28
6.13
6.24
+2.63%
8,133,292
07/15/2026
6.03
6.12
5.95
6.08
+2.36%
5,430,667
07/14/2026
5.81
5.97
5.65
5.94
-1.00%
18,324,313
07/13/2026
6.06
6.07
5.98
6.00
0.00%
4,592,053
07/10/2026
5.98
6.05
5.93
6.00
+3.27%
4,972,774
07/09/2026
5.66
5.87
5.65
5.81
+2.47%
3,597,414
07/08/2026
5.60
5.74
5.58
5.67
+4.04%
5,556,905
07/07/2026
5.45
5.49
5.36
5.45
+0.74%
3,020,743
07/06/2026
5.29
5.42
5.22
5.41
+6.71%
2,848,171
07/02/2026
5.03
5.12
5.01
5.07
+2.01%
1,393,456
07/01/2026
4.91
4.99
4.86
4.97
-1.00%
3,205,436
06/30/2026
4.98
5.04
4.95
5.02
-0.79%
2,110,124
06/29/2026
5.10
5.10
4.99
5.06
+2.02%
2,311,120
06/26/2026
4.86
4.96
4.85
4.96
+2.06%
1,839,718
06/25/2026
4.92
4.94
4.83
4.86
-0.41%
1,893,772
06/24/2026
4.89
4.93
4.84
4.88
-1.21%
2,279,135
06/23/2026
4.80
4.95
4.80
4.94
+1.02%
2,746,149
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