Free Trial

Ultrapar Participações (UGP) Stock Chart & Stock Price History

→ Protect Your Bank Account from China (From Behind the Markets) (Ad)
Free UGP Stock Alerts
$4.04
+0.05 (+1.25%)
(As of 10:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ultrapar Participações Stock Price Performance

5 Day
Performance
-1.11%
1 Month
Performance
-17.42%
3 Month
Performance
-29.37%
6 Month
Performance
-23.86%
Year-To-Date
Performance
-26.11%
1 Year
Performance
+10.64%
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 Prosper Trading Academy
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's always a catch in life. You NEED to use a specific system when you trade them.
Click here to download my options trading cheat sheet (5-7 stocks inside here)

UGP Stock Chart for Tuesday, June, 18, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$4.07$4.01
-1.60%		$4.05$3.971.03 million shs$4.47 billion
06/14/2024$4.05$4.08
+0.62%		$4.15$4.061.57 million shs$4.54 billion
06/13/2024$4.08$4.05
-0.74%		$4.09$4.001.67 million shs$4.52 billion
06/12/2024$4.23$4.08
-3.55%		$4.21$4.071.65 million shs$4.55 billion
06/11/2024$4.23$4.23$4.30$4.20838,400 shs$4.72 billion
06/10/2024$4.22$4.23
+0.24%		$4.25$4.171.32 million shs$4.72 billion
06/07/2024$4.36$4.23
-3.10%		$4.35$4.221.20 million shs$4.71 billion
06/06/2024$4.35$4.36
+0.23%		$4.45$4.351.55 million shs$4.86 billion
06/05/2024$4.35$4.35$4.40$4.321.00 million shs$4.85 billion
06/04/2024$4.41$4.35
-1.36%		$4.37$4.291.80 million shs$4.85 billion
06/03/2024$4.43$4.41
-0.45%		$4.47$4.36856,799 shs$4.92 billion
05/31/2024$4.59$4.43
-3.49%		$4.52$4.412.62 million shs$4.94 billion
05/30/2024$4.55$4.59
+0.88%		$4.62$4.48699,166 shs$5.12 billion
05/29/2024$4.67$4.55
-2.57%		$4.60$4.531.40 million shs$5.07 billion
05/28/2024$4.65$4.67
+0.43%		$4.72$4.611.71 million shs$5.21 billion
05/27/2024$4.65$4.65$4.73$4.631.32 million shs$5.19 billion
05/24/2024$4.65$4.65$4.73$4.631.32 million shs$5.19 billion
05/23/2024$4.74$4.65
-1.90%		$4.76$4.63737,951 shs$5.19 billion
05/22/2024$4.80$4.74
-1.25%		$4.86$4.74942,981 shs$5.29 billion
05/21/2024$4.81$4.80
-0.21%		$4.87$4.79607,613 shs$5.35 billion
05/20/2024$4.85$4.81
-0.82%		$4.89$4.80672,728 shs$5.36 billion
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
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
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
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

Related Companies:
This page (NYSE:UGP) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored