Ultrapar Participaçoes (UGP) Price: 7.77

Ultrapar Participaçoes SA (UGP)

7.77 +0.32 (+4.30%) USD | NYSE | Oct 05, 16:00

7.77 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1999. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	7.31	7.455	7.145	7.45	5.537M
Oct 01, 2026	7.28	7.37	7.25	7.34	4.318M
Sep 30, 2026	7.47	7.51	7.30	7.32	4.251M
Sep 29, 2026	7.05	7.36	7.05	7.34	5.924M
Sep 28, 2026	7.12	7.24	7.09	7.13	3.858M
Sep 25, 2026	7.21	7.27	6.965	7.10	6.545M
Sep 24, 2026	7.65	7.68	7.470	7.49	2.607M
Sep 23, 2026	7.74	7.78	7.505	7.66	5.070M
Sep 22, 2026	7.49	7.73	7.465	7.69	2.543M
Sep 21, 2026	7.67	7.715	7.595	7.60	2.659M
Sep 18, 2026	7.63	7.63	7.525	7.58	4.808M
Sep 17, 2026	7.53	7.59	7.40	7.58	4.213M
Sep 16, 2026	7.46	7.58	7.375	7.56	2.851M
Sep 15, 2026	7.43	7.529	7.341	7.44	3.367M
Sep 14, 2026	7.32	7.51	7.29	7.44	2.706M
Sep 11, 2026	7.545	7.609	7.425	7.45	4.541M
Sep 10, 2026	7.44	7.63	7.41	7.56	2.291M
Sep 09, 2026	7.46	7.488	7.355	7.43	3.687M
Sep 08, 2026	7.46	7.50	7.38	7.45	2.464M
Sep 04, 2026	7.18	7.359	7.16	7.28	3.624M
Sep 03, 2026	7.22	7.245	6.995	7.16	4.579M
Sep 02, 2026	6.98	7.22	6.96	7.13	3.463M
Sep 01, 2026	6.78	6.99	6.78	6.87	3.140M
Aug 31, 2026	6.70	6.739	6.58	6.66	3.908M
Aug 28, 2026	6.44	6.48	6.36	6.45	1.950M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks