Get the Stockscreener App
3.905
2.26%
-0.085
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 December 08, 2025, is $3.905.
- 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 97.72% to $3.905 now.
- The 52-week high stock price for UGP is $4.40, representing a 12.68% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for UGP is $2.5311, indicating a -35.18% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 08, 2025 | $4.03 | $3.88 | $0.15 | 422,770.0 | -2.13% |
| Dec 05, 2025 | $4.40 | $3.99 | $0.41 | 3,019,000.0 | -8.49% |
| Dec 04, 2025 | $4.38 | $4.29 | $0.09 | 3,184,013.0 | +3.07% |
| Dec 03, 2025 | $4.25 | $4.20 | $0.05 | 1,396,856.0 | +1.93% |
| Dec 02, 2025 | $4.17 | $4.11 | $0.06 | 2,838,949.0 | +4.01% |
| Dec 01, 2025 | $4.07 | $3.97 | $0.095 | 2,459,868.0 | -2.92% |
| Nov 28, 2025 | $4.14 | $4.09 | $0.05 | 693,224.0 | -0.24% |
| Nov 26, 2025 | $4.21 | $4.05 | $0.165 | 3,775,883.0 | +1.23% |
| Nov 25, 2025 | $4.11 | $4.01 | $0.10 | 1,041,833.0 | +0.00% |
| Nov 24, 2025 | $4.08 | $4.01 | $0.065 | 1,764,096.0 | +1.24% |
| Nov 21, 2025 | $4.08 | $3.98 | $0.095 | 2,228,391.0 | -0.50% |
| Nov 20, 2025 | $4.20 | $4.04 | $0.16 | 1,069,469.0 | -2.18% |
| Nov 19, 2025 | $4.15 | $4.10 | $0.05 | 1,283,351.0 | -1.67% |
| Nov 18, 2025 | $4.22 | $4.11 | $0.11 | 2,183,872.0 | +2.94% |
| Nov 17, 2025 | $4.18 | $4.07 | $0.115 | 1,871,875.0 | -2.16% |
| Nov 14, 2025 | $4.21 | $4.13 | $0.075 | 1,297,703.0 | +1.96% |
| Nov 13, 2025 | $4.16 | $4.02 | $0.14 | 2,538,615.0 | -4.22% |
| Nov 12, 2025 | $4.30 | $4.18 | $0.12 | 1,867,728.0 | -2.06% |
| Nov 11, 2025 | $4.38 | $4.33 | $0.06 | 2,049,765.0 | +2.59% |
| Nov 10, 2025 | $4.26 | $4.21 | $0.05 | 1,257,403.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.40 | $3.88 | $0.52 | 13,321,456.0 | -4.99% |
| Nov, 2025 | $4.38 | $3.92 | $0.465 | 33,440,104.0 | +3.79% |
| Oct, 2025 | $4.13 | $3.67 | $0.465 | 65,384,892.0 | -3.41% |
| Sep, 2025 | $4.16 | $3.57 | $0.59 | 39,393,621.0 | +12.33% |
| Aug, 2025 | $3.73 | $3.00 | $0.7265 | 32,588,453.0 | +19.28% |
| Jul, 2025 | $3.41 | $2.80 | $0.61 | 46,638,431.0 | -6.71% |
| Jun, 2025 | $3.31 | $2.81 | $0.4981 | 44,081,868.0 | +15.09% |
| May, 2025 | $3.20 | $2.84 | $0.36 | 37,434,849.0 | -9.52% |
| Apr, 2025 | $3.26 | $2.71 | $0.5551 | 38,567,218.0 | +2.27% |
| Mar, 2025 | $3.25 | $2.64 | $0.61 | 49,667,871.0 | +7.69% |
| 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% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):