Ultrapar (UGP)
6.1600
+0.00 (0.00%)
NYSE· Last Trade: Aug 15th, 11:28 AM EDT
Historical Prices For Ultrapar (UGP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 5.98 | 6.17 | 5.93 | 6.16 | 3,371,833 | 6.16 |
| 8/13/2026 | 5.97 | 6.16 | 5.93 | 6.16 | 5,109,476 | 6.16 |
| 8/12/2026 | 5.91 | 5.96 | 5.83 | 5.85 | 2,650,931 | 5.85 |
| 8/11/2026 | 6.04 | 6.14 | 5.92 | 5.96 | 4,006,688 | 5.96 |
| 8/10/2026 | 6.08 | 6.11 | 6.01 | 6.01 | 2,410,257 | 6.01 |
| 8/07/2026 | 6.40 | 6.44 | 6.11 | 6.12 | 3,437,155 | 6.12 |
| 8/06/2026 | 6.43 | 6.43 | 6.36 | 6.37 | 2,980,125 | 6.37 |
| 8/05/2026 | 6.44 | 6.46 | 6.26 | 6.26 | 2,670,876 | 6.26 |
| 8/04/2026 | 6.46 | 6.47 | 6.31 | 6.32 | 2,850,189 | 6.32 |
| 8/03/2026 | 6.48 | 6.51 | 6.41 | 6.49 | 2,931,413 | 6.49 |
| 7/31/2026 | 6.50 | 6.59 | 6.45 | 6.50 | 3,512,395 | 6.50 |
| 7/30/2026 | 6.27 | 6.47 | 6.24 | 6.46 | 2,799,818 | 6.46 |
| 7/29/2026 | 6.35 | 6.37 | 6.23 | 6.23 | 1,924,857 | 6.23 |
| 7/28/2026 | 6.31 | 6.36 | 6.28 | 6.31 | 1,784,046 | 6.31 |
| 7/27/2026 | 6.37 | 6.39 | 6.26 | 6.28 | 4,597,464 | 6.28 |
| 7/24/2026 | 6.49 | 6.54 | 6.41 | 6.43 | 2,607,683 | 6.43 |
| 7/23/2026 | 6.50 | 6.56 | 6.47 | 6.56 | 2,525,359 | 6.56 |
| 7/22/2026 | 6.33 | 6.50 | 6.33 | 6.50 | 4,141,703 | 6.50 |
| 7/21/2026 | 6.20 | 6.29 | 6.13 | 6.28 | 3,082,299 | 6.28 |
| 7/20/2026 | 6.27 | 6.36 | 6.21 | 6.23 | 6,036,816 | 6.23 |
| 7/17/2026 | 6.20 | 6.28 | 6.15 | 6.25 | 5,368,190 | 6.25 |
| 7/16/2026 | 6.13 | 6.28 | 6.13 | 6.24 | 8,133,292 | 6.24 |
| 7/15/2026 | 6.03 | 6.12 | 5.95 | 6.08 | 5,430,666 | 6.08 |
| 7/14/2026 | 5.81 | 5.97 | 5.65 | 5.94 | 18,324,316 | 5.94 |
| 7/13/2026 | 6.06 | 6.07 | 5.98 | 6.00 | 4,592,052 | 6.00 |
| 7/10/2026 | 5.98 | 6.05 | 5.93 | 6.00 | 4,972,775 | 6.00 |
| 7/09/2026 | 5.66 | 5.87 | 5.65 | 5.81 | 3,597,414 | 5.81 |
| 7/08/2026 | 5.60 | 5.74 | 5.58 | 5.67 | 5,556,905 | 5.67 |
| 7/07/2026 | 5.45 | 5.49 | 5.36 | 5.45 | 3,019,794 | 5.45 |
| 7/06/2026 | 5.29 | 5.42 | 5.22 | 5.41 | 2,848,172 | 5.41 |
| 7/02/2026 | 5.03 | 5.12 | 5.01 | 5.07 | 1,393,557 | 5.07 |
| 7/01/2026 | 4.91 | 4.99 | 4.86 | 4.97 | 3,215,637 | 4.97 |
| 6/30/2026 | 4.98 | 5.04 | 4.95 | 5.02 | 2,110,123 | 5.02 |
| 6/29/2026 | 5.10 | 5.10 | 4.99 | 5.06 | 2,311,120 | 5.06 |
| 6/26/2026 | 4.86 | 4.96 | 4.84 | 4.96 | 1,839,718 | 4.96 |
| 6/25/2026 | 4.92 | 4.93 | 4.83 | 4.86 | 1,893,773 | 4.86 |
| 6/24/2026 | 4.89 | 4.92 | 4.83 | 4.88 | 2,279,135 | 4.88 |
| 6/23/2026 | 4.80 | 4.95 | 4.80 | 4.94 | 2,746,150 | 4.94 |
| 6/22/2026 | 4.95 | 4.96 | 4.84 | 4.89 | 2,734,020 | 4.89 |
| 6/18/2026 | 4.75 | 4.82 | 4.72 | 4.80 | 5,593,211 | 4.80 |
| 6/17/2026 | 4.88 | 4.90 | 4.68 | 4.70 | 2,700,538 | 4.70 |
| 6/16/2026 | 4.69 | 4.72 | 4.62 | 4.69 | 2,467,612 | 4.69 |
| 6/15/2026 | 4.96 | 4.99 | 4.70 | 4.77 | 3,146,703 | 4.77 |
| 6/12/2026 | 4.90 | 4.92 | 4.84 | 4.89 | 1,915,506 | 4.89 |
| 6/11/2026 | 4.89 | 4.92 | 4.70 | 4.90 | 3,809,005 | 4.90 |
| 6/10/2026 | 4.82 | 4.87 | 4.80 | 4.85 | 2,818,264 | 4.85 |
| 6/09/2026 | 4.82 | 4.87 | 4.78 | 4.86 | 4,564,940 | 4.86 |
| 6/08/2026 | 4.84 | 4.84 | 4.72 | 4.76 | 2,871,672 | 4.76 |
| 6/05/2026 | 4.88 | 4.93 | 4.80 | 4.83 | 3,384,627 | 4.83 |
| 6/04/2026 | 4.96 | 4.96 | 4.86 | 4.91 | 1,586,834 | 4.91 |
| 6/03/2026 | 5.00 | 5.04 | 4.87 | 4.90 | 3,036,389 | 4.90 |
| 6/02/2026 | 5.10 | 5.16 | 5.08 | 5.11 | 2,958,014 | 5.11 |
| 6/01/2026 | 5.12 | 5.13 | 5.02 | 5.07 | 3,784,203 | 5.07 |
| 5/29/2026 | 0.00 | 5.27 | 5.15 | 5.18 | 2,709,582 | 5.18 |
| 5/28/2026 | 5.41 | 5.49 | 5.32 | 5.33 | 3,030,850 | 5.33 |
| 5/27/2026 | 5.51 | 5.63 | 5.38 | 5.43 | 5,585,376 | 5.43 |
| 5/26/2026 | 5.63 | 5.65 | 5.49 | 5.54 | 3,327,606 | 5.54 |
| 5/22/2026 | 5.76 | 5.82 | 5.66 | 5.69 | 3,279,716 | 5.69 |
| 5/21/2026 | 5.74 | 5.86 | 5.70 | 5.79 | 4,257,542 | 5.79 |
| 5/20/2026 | 5.69 | 5.82 | 5.67 | 5.79 | 5,245,507 | 5.79 |
| 5/19/2026 | 5.65 | 5.78 | 5.59 | 5.63 | 5,601,770 | 5.63 |
| 5/18/2026 | 5.79 | 5.85 | 5.72 | 5.83 | 3,504,976 | 5.83 |
| 5/15/2026 | 5.72 | 5.76 | 5.62 | 5.73 | 3,900,731 | 5.73 |