S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
66,000% upside on tiny biotech? (Ad)
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Laser breakthrough could send stock soaring 2,467% (Ad)
Consumers are increasingly pushing back against price increases — and winning
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Laser breakthrough could send stock soaring 2,467% (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
66,000% upside on tiny biotech? (Ad)
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Laser breakthrough could send stock soaring 2,467% (Ad)
Consumers are increasingly pushing back against price increases — and winning
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Laser breakthrough could send stock soaring 2,467% (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
66,000% upside on tiny biotech? (Ad)
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Laser breakthrough could send stock soaring 2,467% (Ad)
Consumers are increasingly pushing back against price increases — and winning
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Laser breakthrough could send stock soaring 2,467% (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
66,000% upside on tiny biotech? (Ad)
MILAN FASHION PHOTOS: Ferragamo, Dolce&Gabbana conceal and reveal, balance transparency with cover
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Laser breakthrough could send stock soaring 2,467% (Ad)
Consumers are increasingly pushing back against price increases — and winning
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Laser breakthrough could send stock soaring 2,467% (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera

Ultrapar Participações (UGP) Stock Chart & Stock Price History

$6.15
-0.13 (-2.07%)
(As of 02/23/2024 ET)

Ultrapar Participações Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
+7.99%
3 Month
Performance
+23.99%
6 Month
Performance
+63.56%
Year-To-Date
Performance
+13.47%
1 Year
Performance
+132.95%
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


UGP Stock Chart for Sunday, February, 25, 2024

Ultrapar Participações Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$5.70$5.78
+1.49%
$5.79$5.72665,175 shs$6.45 billion
01/25/2024$5.64$5.70
+0.98%
$5.70$5.61932,870 shs$6.35 billion
01/24/2024$5.64$5.64
+0.09%
$5.69$5.591.50 million shs$6.29 billion
01/23/2024$5.55$5.64
+1.53%
$5.64$5.511.35 million shs$6.28 billion
01/22/2024$5.61$5.55
-1.07%
$5.62$5.491.11 million shs$6.19 billion
01/19/2024$5.55$5.61
+1.08%
$5.66$5.521.18 million shs$6.26 billion
01/18/2024$5.60$5.55
-0.89%
$5.57$5.461.22 million shs$6.19 billion
01/17/2024$5.55$5.60
+0.90%
$5.64$5.541.27 million shs$6.24 billion
01/16/2024$5.76$5.55
-3.65%
$5.71$5.511.48 million shs$6.19 billion
01/15/2024$5.76$5.76$5.81$5.721.01 million shs$6.42 billion
01/12/2024$5.62$5.77
+2.67%
$5.81$5.721.01 million shs$6.43 billion
01/11/2024$5.55$5.62
+1.26%
$5.62$5.501.31 million shs$6.26 billion
01/10/2024$5.53$5.55
+0.27%
$5.60$5.53722,806 shs$6.18 billion
01/09/2024$5.53$5.53
+0.09%
$5.57$5.441.06 million shs$6.17 billion
01/08/2024$5.56$5.53
-0.63%
$5.66$5.511.41 million shs$6.16 billion
01/05/2024$5.43$5.57
+2.49%
$5.62$5.462.05 million shs$6.21 billion
01/04/2024$5.43$5.43$5.44$5.231.42 million shs$6.06 billion
01/03/2024$5.42$5.43
+0.28%
$5.50$5.391.12 million shs$6.06 billion
01/02/2024$5.42$5.42
-0.09%
$5.46$5.351.33 million shs$6.04 billion
01/01/2024$5.42$5.42$5.46$5.38827,500 shs$6.04 billion
12/29/2023$5.46$5.42
-0.73%
$5.46$5.38827,577 shs$6.04 billion
12/28/2023$5.50$5.46
-0.73%
$5.50$5.45950,642 shs$6.09 billion
12/27/2023$5.49$5.50
+0.27%
$5.51$5.43839,581 shs$6.13 billion
12/26/2023$5.40$5.49
+1.57%
$5.51$5.42664,598 shs$6.12 billion
12/25/2023$5.40$5.40$5.47$5.381.13 million shs$6.02 billion
12/22/2023$5.39$5.40
+0.28%
$5.47$5.381.13 million shs$6.02 billion
12/21/2023$5.26$5.39
+2.38%
$5.45$5.351.34 million shs$6.01 billion
12/20/2023$5.37$5.26
-2.05%
$5.40$5.261.06 million shs$5.87 billion
12/19/2023$5.26$5.37
+2.09%
$5.38$5.31936,136 shs$5.99 billion
12/18/2023$5.20$5.26
+1.15%
$5.28$5.201.36 million shs$5.87 billion
12/15/2023$5.32$5.20
-2.26%
$5.28$5.182.19 million shs$5.80 billion
12/14/2023$5.26$5.32
+1.14%
$5.36$5.291.29 million shs$5.93 billion
12/13/2023$5.13$5.26
+2.53%
$5.27$5.121.59 million shs$5.87 billion
12/12/2023$5.25$5.13
-2.29%
$5.23$5.09836,160 shs$5.72 billion
12/11/2023$5.25$5.25$5.26$5.20897,942 shs$5.85 billion
12/08/2023$5.20$5.25
+0.96%
$5.28$5.161.39 million shs$5.85 billion
12/07/2023$5.21$5.20
-0.29%
$5.25$5.151.32 million shs$5.79 billion
12/06/2023$5.07$5.21
+2.76%
$5.26$5.173.35 million shs$5.81 billion
12/05/2023$5.12$5.07
-0.98%
$5.17$5.003.69 million shs$5.65 billion
12/04/2023$5.24$5.12
-2.29%
$5.18$5.071.33 million shs$5.71 billion
12/01/2023$5.09$5.24
+2.85%
$5.26$5.062.67 million shs$5.84 billion
11/30/2023$5.04$5.09
+0.99%
$5.13$4.991.43 million shs$5.68 billion
11/29/2023$5.10$5.04
-1.18%
$5.11$4.991.14 million shs$5.62 billion
11/28/2023$4.98$5.10
+2.51%
$5.12$4.951.41 million shs$5.69 billion
11/27/2023$4.96$4.98
+0.30%
$4.98$4.91844,171 shs$5.55 billion
11/24/2023$4.96$4.96$4.97$4.91638,837 shs$5.53 billion

This page (NYSE:UGP) was last updated on 2/25/2024 by MarketBeat.com Staff