Free Trial

Ultrapar Participações (UGP) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free UGP Stock Alerts
$5.02
-0.18 (-3.46%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ultrapar Participações Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-12.24%
3 Month
Performance
-10.99%
6 Month
Performance
+26.13%
Year-To-Date
Performance
-7.38%
1 Year
Performance
+74.91%
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
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

UGP Stock Chart for Tuesday, April, 30, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/16/2024$5.93$6.01
+1.43%		$6.07$5.962.79 million shs$6.70 billion
02/15/2024$5.89$5.93
+0.59%		$5.96$5.81928,634 shs$6.61 billion
02/14/2024$5.82$5.89
+1.20%		$5.96$5.831.12 million shs$6.57 billion
02/13/2024$5.98$5.82
-2.68%		$5.96$5.781.12 million shs$6.49 billion
02/12/2024$5.96$5.98
+0.34%		$6.00$5.91625,299 shs$6.67 billion
02/09/2024$5.79$5.96
+2.85%		$6.02$5.891.34 million shs$6.64 billion
02/08/2024$5.84$5.79
-0.77%		$5.83$5.701.12 million shs$6.46 billion
02/07/2024$5.71$5.84
+2.19%		$5.84$5.731.00 million shs$6.51 billion
02/06/2024$5.65$5.71
+1.06%		$5.73$5.631.15 million shs$6.37 billion
02/05/2024$5.58$5.65
+1.25%		$5.67$5.49950,620 shs$6.30 billion
02/02/2024$5.79$5.58
-3.63%		$5.63$5.491.54 million shs$6.22 billion
02/01/2024$5.71$5.79
+1.40%		$5.81$5.731.13 million shs$6.46 billion
01/31/2024$5.64$5.71
+1.24%		$5.79$5.691.60 million shs$6.37 billion
01/30/2024$5.66$5.64
-0.27%		$5.66$5.58925,927 shs$6.29 billion
01/29/2024$5.78$5.66
-2.16%		$5.73$5.63734,100 shs$6.31 billion

Related Companies:
This page (NYSE:UGP) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Trump’s last act as President
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing