UGP
Ultrapar Sp ADR (UGP)
NYSE
$7.45-$0.005 (-0.07%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $7.9B
    Market Cap
  • 109.40%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +28.76%
    Low Price$5.98
    High Price$7.56
  • 3 Months
    +56.62%
    Low Price$4.55
    High Price$7.56
  • 1 Year
    +109.40%
    Low Price$3.52
    High Price$7.56
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
4.78
4.79
4.69
4.72
-0.41%
1,893,772
06/24/2026
4.75
4.78
4.69
4.74
-1.21%
2,279,135
06/23/2026
4.66
4.81
4.66
4.80
+1.02%
2,746,149
06/22/2026
4.81
4.82
4.70
4.75
+1.88%
2,734,020
06/18/2026
4.61
4.67
4.59
4.66
+2.13%
5,593,210
06/17/2026
4.74
4.76
4.54
4.56
+0.21%
2,700,537
06/16/2026
4.55
4.58
4.49
4.55
-1.68%
2,467,612
06/15/2026
4.82
4.84
4.56
4.63
-2.45%
3,146,702
06/12/2026
4.76
4.78
4.70
4.75
-0.20%
1,915,505
06/11/2026
4.75
4.78
4.56
4.76
+1.03%
3,809,004
06/10/2026
4.68
4.72
4.66
4.71
-0.21%
2,818,216
06/09/2026
4.68
4.73
4.64
4.72
+2.10%
4,564,939
06/08/2026
4.70
4.70
4.58
4.62
-1.45%
2,871,680
06/05/2026
4.74
4.79
4.66
4.69
-1.63%
3,384,625
06/04/2026
4.82
4.82
4.72
4.77
+0.20%
1,586,909
06/03/2026
4.85
4.89
4.72
4.76
-4.11%
3,035,885
06/02/2026
4.95
5.01
4.93
4.96
+0.79%
2,958,255
06/01/2026
4.97
4.98
4.87
4.92
-2.12%
3,784,200
05/29/2026
5.12
5.12
5.00
5.03
-2.81%
2,709,582
05/28/2026
5.25
5.32
5.16
5.17
-1.84%
3,031,130
05/27/2026
5.35
5.47
5.23
5.27
-1.99%
5,585,375
05/26/2026
5.47
5.48
5.33
5.38
-2.64%
3,327,605
05/22/2026
5.59
5.65
5.49
5.52
-1.73%
3,279,715
05/21/2026
5.57
5.68
5.53
5.62
0.00%
4,257,542
05/20/2026
5.52
5.65
5.50
5.62
+2.84%
5,245,507
05/19/2026
5.48
5.61
5.43
5.47
-3.43%
5,601,992
05/18/2026
5.62
5.68
5.55
5.66
+1.75%
3,503,975
05/15/2026
5.55
5.59
5.45
5.56
-3.21%
3,900,730
05/14/2026
5.72
5.81
5.64
5.75
+1.72%
8,396,388
05/13/2026
5.87
5.92
5.62
5.65
-4.28%
2,693,586
05/12/2026
5.85
5.94
5.84
5.90
+1.00%
2,362,296
05/11/2026
5.96
6.01
5.78
5.84
-1.47%
2,507,432
05/08/2026
5.92
5.97
5.86
5.93
+3.56%
4,983,912
05/07/2026
5.87
5.98
5.69
5.73
-1.50%
2,922,439
05/07/2026
$0.16 Earnings
05/06/2026
5.83
5.85
5.74
5.82
0.00%
1,762,356
05/05/2026
5.83
5.88
5.76
5.82
+0.17%
1,965,125
05/04/2026
5.82
5.92
5.78
5.81
+0.17%
2,243,640
05/01/2026
5.82
5.83
5.73
5.80
-0.33%
812,596
04/30/2026
5.68
5.84
5.66
5.82
+3.63%
1,967,168
04/29/2026
5.68
5.70
5.59
5.61
-1.70%
1,389,866
04/28/2026
5.63
5.72
5.62
5.71
+1.38%
2,207,260
04/27/2026
5.64
5.67
5.61
5.63
+0.87%
1,427,054
04/24/2026
5.54
5.60
5.48
5.58
+0.35%
1,639,769