loading

Ultrapar Participacoes S A Adr Stock (UGP) Price History

The historical daily chart and data for Ultrapar Participacoes S A Adr stock (UGP), adjusted for splits and dividends, show that the latest closing stock price as of March 14, 2025, is $2.905.
  • Ultrapar Participacoes S A Adr all-time high stock price is $13.24, occurred on January 25, 2018.
  • The lowest Ultrapar Participacoes S A Adr stock price recorded was $1.975 on March 23, 2020. Since then, Ultrapar Participacoes S A Adr's stock price has risen over 47.09% to $2.905 now.
  • The 52-week high stock price for UGP is $5.85, representing a 101.38% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for UGP is $2.5311, indicating a -12.87% decrease from the current share price, occurred on December 30, 2024.
  • The closing price of Ultrapar Participacoes S A Adr (UGP) stock in the beginning of 2024 was $2.51. The stock closed the year at $2.42, a loss of over -3.59% for the year.
The table below shows more information about UGP historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $2.90 $2.88 $0.02 36,392.0 +2.11%
Mar 13, 2025 $2.84 $2.69 $0.145 1,020,319.0 +4.03%
Mar 12, 2025 $2.76 $2.65 $0.11 1,239,113.0 +1.87%
Mar 11, 2025 $2.70 $2.64 $0.06 1,065,458.0 -1.83%
Mar 10, 2025 $2.77 $2.69 $0.0764 785,936.0 -4.55%
Mar 07, 2025 $2.88 $2.81 $0.07 807,405.0 +1.78%
Mar 06, 2025 $2.85 $2.77 $0.08 1,887,056.0 -0.71%
Mar 05, 2025 $2.90 $2.81 $0.10 1,219,125.0 +0.00%
Mar 04, 2025 $2.83 $2.82 $0.01 252,156.0 -0.35%
Mar 03, 2025 $2.91 $2.83 $0.08 649,476.0 -0.70%
Feb 28, 2025 $2.92 $2.81 $0.11 2,592,804.0 -2.72%
Feb 27, 2025 $2.96 $2.89 $0.075 639,248.0 +4.26%
Feb 26, 2025 $2.89 $2.81 $0.08 913,197.0 -2.42%
Feb 25, 2025 $2.93 $2.87 $0.06 1,376,896.0 +2.12%
Feb 24, 2025 $2.92 $2.82 $0.105 538,878.0 -0.70%
Feb 21, 2025 $2.90 $2.85 $0.055 758,519.0 -1.38%
Feb 20, 2025 $2.97 $2.89 $0.08 1,168,665.0 -1.70%
Feb 19, 2025 $3.04 $2.94 $0.10 854,983.0 -2.97%
Feb 18, 2025 $3.08 $2.99 $0.09 1,028,761.0 -0.33%
Feb 14, 2025 $3.06 $2.93 $0.125 1,433,250.0 +5.92%
Feb 13, 2025 $2.90 $2.85 $0.0501 1,187,526.0 +0.35%
Feb 12, 2025 $2.90 $2.81 $0.095 1,113,268.0 -2.72%

Ultrapar Participacoes S A Adr Stock (UGP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ultrapar Participacoes S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ultrapar Participacoes S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ultrapar Participacoes S A Adr Stock (UGP) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $2.91 $2.64 $0.27 8,962,436.0 +1.40%
Feb, 2025 $3.08 $2.76 $0.32 21,924,593.0 +0.70%
Jan, 2025 $2.97 $2.54 $0.425 26,275,950.0 +7.98%

Ultrapar Participacoes S A Adr Stock (UGP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.20 $2.53 $0.6663 51,157,409.0 -11.86%
Nov, 2024 $3.83 $2.80 $1.03 52,013,037.0 -18.51%
Oct, 2024 $4.04 $3.51 $0.5313 29,075,438.0 -6.70%
Sep, 2024 $4.36 $3.79 $0.565 19,965,359.0 -6.73%
Aug, 2024 $4.51 $3.77 $0.731 27,806,174.0 +5.58%
Jul, 2024 $4.35 $3.78 $0.57 25,726,199.0 +0.77%
Jun, 2024 $4.47 $3.89 $0.58 23,557,661.0 -11.74%
May, 2024 $5.37 $4.41 $0.955 28,762,880.0 -11.75%
Apr, 2024 $5.85 $4.96 $0.885 31,355,700.0 -12.24%
Mar, 2024 $5.99 $5.51 $0.475 31,155,331.0 -3.38%
Feb, 2024 $6.34 $5.49 $0.855 30,724,257.0 +3.68%
Jan, 2024 $5.80 $5.23 $0.575 25,398,801.0 +5.35%

Ultrapar Participacoes S A Adr Stock (UGP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.51 $5.00 $0.51 29,044,671.0 +6.48%
Nov, 2023 $5.16 $4.06 $1.10 29,481,577.0 +26.93%
Oct, 2023 $4.25 $3.40 $0.85 27,994,055.0 +9.26%
Sep, 2023 $3.97 $3.52 $0.445 26,008,111.0 +0.82%
Aug, 2023 $3.98 $3.58 $0.40 32,174,576.0 -7.85%
Jul, 2023 $4.11 $3.67 $0.435 26,058,210.0 +0.51%
Jun, 2023 $3.94 $3.31 $0.63 31,350,960.0 +18.73%
May, 2023 $3.52 $2.74 $0.785 24,009,828.0 +15.33%
Apr, 2023 $3.03 $2.67 $0.355 27,963,947.0 +5.13%
Mar, 2023 $2.76 $2.42 $0.345 43,342,694.0 +7.48%
Feb, 2023 $2.73 $2.38 $0.345 29,834,297.0 -2.68%
Jan, 2023 $2.67 $2.18 $0.495 25,781,050.0 +7.85%
$5.07
price up icon 2.94%
oil_gas_refining_marketing PBF
$19.46
price down icon 1.12%
oil_gas_refining_marketing DKL
$41.03
price up icon 1.52%
oil_gas_refining_marketing IEP
$8.91
price up icon 0.62%
$31.14
price down icon 0.26%
Cap:     |  Volume (24h):