Ultrapar Participaçoes (UGP) Price: 6.40

Ultrapar Participaçoes SA (UGP)

6.40 -0.16 (-2.44%) USD | NYSE | Oct 27, 16:00

6.40 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 27, 2026	6.60	6.61	6.39	6.40	4.327M
Oct 26, 2026	6.24	6.678	6.18	6.56	14.14M
Oct 23, 2026	7.76	7.805	7.64	7.74	4.457M
Oct 22, 2026	7.89	7.955	7.655	7.80	5.239M
Oct 21, 2026	8.01	8.055	7.94	7.97	3.016M
Oct 20, 2026	7.965	8.05	7.865	7.94	3.541M
Oct 19, 2026	7.75	7.835	7.635	7.77	2.250M
Oct 16, 2026	7.78	7.85	7.611	7.80	3.527M
Oct 15, 2026	7.76	7.845	7.57	7.64	4.710M
Oct 14, 2026	7.67	7.865	7.645	7.84	4.121M
Oct 13, 2026	7.745	7.845	7.72	7.79	3.911M
Oct 12, 2026	7.99	8.15	7.87	7.89	1.840M
Oct 09, 2026	7.835	8.09	7.835	7.90	7.461M
Oct 08, 2026	7.60	7.85	7.57	7.79	4.968M
Oct 07, 2026	7.90	7.97	7.725	7.74	4.668M
Oct 06, 2026	7.88	7.96	7.73	7.74	5.244M
Oct 05, 2026	8.06	8.28	7.705	7.77	8.833M
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

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