Free Trial

Ultrapar Participações (UGP) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free UGP Stock Alerts
$4.82
-0.03 (-0.62%)
(As of 01:56 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ultrapar Participações Stock Price Performance

5 Day
Performance
-1.73%
1 Month
Performance
-6.41%
3 Month
Performance
-22.07%
6 Month
Performance
-6.04%
Year-To-Date
Performance
-11.07%
1 Year
Performance
+38.51%
Receive UGP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ultrapar Participações and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

UGP Stock Chart for Monday, May, 20, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.92$4.85
-1.32%		$4.91$4.831.20 million shs$5.41 billion
05/16/2024$4.91$4.92
+0.20%		$4.96$4.88950,901 shs$5.48 billion
05/15/2024$4.81$4.91
+1.98%		$4.92$4.762.11 million shs$5.47 billion
05/14/2024$4.74$4.81
+1.48%		$4.88$4.801.35 million shs$5.36 billion
05/13/2024$4.70$4.74
+0.85%		$4.84$4.701.45 million shs$5.29 billion
05/10/2024$4.86$4.71
-3.09%		$4.88$4.711.22 million shs$5.25 billion
05/09/2024$5.29$4.86
-8.13%		$4.96$4.744.29 million shs$5.42 billion
05/08/2024$5.27$5.29
+0.38%		$5.31$5.17963,554 shs$5.90 billion
05/07/2024$5.19$5.27
+1.54%		$5.30$5.23933,320 shs$5.88 billion
05/06/2024$5.31$5.19
-2.26%		$5.32$5.181.24 million shs$5.79 billion
05/03/2024$5.16$5.31
+2.91%		$5.36$5.26905,126 shs$5.92 billion
05/02/2024$5.06$5.16
+1.98%		$5.26$5.16848,628 shs$5.75 billion
05/01/2024$5.02$5.06
+0.80%		$5.14$5.01701,285 shs$5.64 billion
04/30/2024$5.20$5.02
-3.46%		$5.15$5.01994,901 shs$5.60 billion
04/29/2024$5.22$5.20
-0.38%		$5.22$5.16639,151 shs$5.80 billion
04/26/2024$5.08$5.22
+2.76%		$5.25$5.17736,488 shs$5.82 billion
04/25/2024$5.04$5.08
+0.79%		$5.11$4.971.49 million shs$5.67 billion
04/24/2024$5.13$5.04
-1.75%		$5.09$5.011.25 million shs$5.62 billion
04/23/2024$5.19$5.13
-1.16%		$5.19$5.04827,814 shs$5.72 billion
04/22/2024$5.15$5.19
+0.78%		$5.25$5.11800,325 shs$5.79 billion
04/19/2024$5.08$5.15
+1.28%		$5.18$5.09776,413 shs$5.74 billion
04/18/2024$5.13$5.08
-0.97%		$5.16$5.021.74 million shs$5.67 billion
04/17/2024$5.14$5.13
-0.19%		$5.16$5.05928,000 shs$5.72 billion
04/16/2024$5.22$5.14
-1.44%		$5.21$5.061.65 million shs$5.73 billion
04/15/2024$5.26$5.22
-0.86%		$5.27$5.151.41 million shs$5.82 billion
04/12/2024$5.48$5.26
-4.01%		$5.41$5.251.63 million shs$5.87 billion
04/11/2024$5.48$5.48
+0.09%		$5.52$5.451.21 million shs$6.11 billion
04/10/2024$5.75$5.48
-4.78%		$5.69$5.441.83 million shs$6.11 billion
04/09/2024$5.70$5.75
+0.88%		$5.79$5.672.65 million shs$6.41 billion
04/08/2024$5.54$5.70
+2.89%		$5.72$5.521.36 million shs$6.36 billion
04/05/2024$5.61$5.54
-1.25%		$5.64$5.501.43 million shs$6.18 billion
04/04/2024$5.61$5.61$5.85$5.592.62 million shs$6.26 billion
04/03/2024$5.58$5.61
+0.54%		$5.63$5.431.68 million shs$6.26 billion
04/02/2024$5.58$5.58$5.61$5.382.66 million shs$6.22 billion
04/01/2024$5.72$5.58
-2.45%		$5.70$5.551.20 million shs$6.22 billion
03/29/2024$5.72$5.72
+0.09%		$5.76$5.661.25 million shs$6.38 billion
03/28/2024$5.66$5.72
+0.97%		$5.76$5.671.25 million shs$6.37 billion
03/27/2024$5.54$5.66
+2.17%		$5.67$5.521.52 million shs$6.31 billion
03/26/2024$5.62$5.54
-1.42%		$5.64$5.532.14 million shs$6.18 billion
03/25/2024$5.61$5.62
+0.18%		$5.64$5.573.25 million shs$6.27 billion
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$5.72$5.61
-1.92%		$5.66$5.591.65 million shs$6.26 billion
03/21/2024$5.80$5.72
-1.29%		$5.79$5.70975,671 shs$6.38 billion
03/20/2024$5.70$5.80
+1.67%		$5.80$5.641.57 million shs$6.46 billion
03/19/2024$5.67$5.70
+0.53%		$5.75$5.641.54 million shs$6.36 billion
03/18/2024$5.76$5.67
-1.56%		$5.75$5.60934,534 shs$6.32 billion
03/15/2024$5.80$5.76
-0.60%		$5.83$5.711.36 million shs$6.42 billion
03/14/2024$5.78$5.80
+0.26%		$5.82$5.73875,559 shs$6.46 billion
03/13/2024$5.77$5.78
+0.17%		$5.83$5.711.03 million shs$6.45 billion
03/12/2024$5.74$5.77
+0.61%		$5.80$5.68804,901 shs$6.43 billion
03/11/2024$5.83$5.74
-1.63%		$5.85$5.721.52 million shs$6.40 billion
03/08/2024$5.90$5.83
-1.19%		$5.86$5.77933,496 shs$6.50 billion
03/07/2024$5.93$5.90
-0.42%		$5.97$5.861.10 million shs$6.58 billion
03/06/2024$5.88$5.93
+0.85%		$5.96$5.891.79 million shs$6.61 billion
03/05/2024$5.95$5.88
-1.18%		$5.88$5.742.41 million shs$6.55 billion
03/04/2024$5.99$5.95
-0.75%		$5.99$5.921.86 million shs$6.63 billion
03/01/2024$5.93$5.99
+1.10%		$5.99$5.872.31 million shs$6.68 billion
02/29/2024$6.20$5.93
-4.44%		$6.05$5.833.10 million shs$6.61 billion
02/28/2024$6.29$6.20
-1.43%		$6.28$6.141.68 million shs$6.91 billion
02/27/2024$6.21$6.29
+1.29%		$6.34$6.271.45 million shs$7.01 billion
02/26/2024$6.15$6.21
+0.98%		$6.23$6.131.26 million shs$6.93 billion
02/23/2024$6.28$6.16
-1.91%		$6.19$6.121.42 million shs$6.87 billion
02/22/2024$6.33$6.28
-0.79%		$6.30$6.182.09 million shs$7.00 billion
02/21/2024$6.19$6.33
+2.34%		$6.34$6.202.99 million shs$7.06 billion
02/20/2024$6.01$6.19
+2.91%		$6.19$6.081.94 million shs$6.90 billion
02/19/2024$6.01$6.01$6.07$5.962.80 million shs$6.70 billion

Related Companies:
This page (NYSE:UGP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest