Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free UGP Stock Alerts

Ultrapar Participações (UGP) Stock Chart & Stock Price History

$4.06
+0.07 (+1.75%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ultrapar Participações Stock Price Performance

5 Day
Performance
-2.64%
1 Month
Performance
+3.31%
3 Month
Performance
-22.22%
6 Month
Performance
-29.76%
Year-To-Date
Performance
-25.09%
1 Year
Performance
+2.14%
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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

UGP Stock Chart for Friday, July, 26, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$3.99$4.06
+1.75%		$4.07$3.921.69 million shs$4.53 billion
07/25/2024$4.06$3.99
-1.72%		$4.02$3.961.68 million shs$4.45 billion
07/24/2024$4.10$4.06
-0.98%		$4.12$4.021.08 million shs$4.53 billion
07/23/2024$4.17$4.10
-1.68%		$4.15$4.071.43 million shs$4.57 billion
07/22/2024$4.17$4.17$4.23$4.141.25 million shs$4.65 billion
07/19/2024$4.05$4.17
+2.96%		$4.20$4.12919,505 shs$4.65 billion
07/18/2024$4.26$4.05
-4.93%		$4.19$4.05932,964 shs$4.52 billion
07/17/2024$4.18$4.26
+1.91%		$4.26$4.121.41 million shs$4.75 billion
07/16/2024$4.13$4.18
+1.21%		$4.24$4.141.12 million shs$4.66 billion
07/15/2024$4.19$4.13
-1.43%		$4.19$4.11748,160 shs$4.61 billion
07/12/2024$4.27$4.19
-1.87%		$4.26$4.18738,676 shs$4.67 billion
07/11/2024$4.23$4.27
+0.95%		$4.30$4.231.09 million shs$4.76 billion
07/10/2024$4.25$4.23
-0.47%		$4.35$4.201.67 million shs$4.72 billion
07/09/2024$4.13$4.25
+2.91%		$4.30$4.161.42 million shs$4.74 billion
07/08/2024$4.06$4.13
+1.72%		$4.13$3.981.14 million shs$4.61 billion
07/05/2024$4.00$4.06
+1.50%		$4.06$3.961.05 million shs$4.53 billion
07/04/2024$4.00$4.00$4.01$3.94943,301 shs$4.46 billion
07/03/2024$3.83$4.00
+4.44%		$4.01$3.93943,301 shs$4.46 billion
07/02/2024$3.87$3.83
-0.91%		$3.87$3.781.10 million shs$4.27 billion
07/01/2024$3.91$3.87
-1.15%		$3.95$3.841.14 million shs$4.31 billion
06/28/2024$4.03$3.90
-3.23%		$3.97$3.89892,389 shs$4.35 billion
06/27/2024$3.93$4.03
+2.54%		$4.03$3.911.03 million shs$4.49 billion
06/26/2024$3.99$3.93
-1.50%		$3.96$3.90799,510 shs$4.38 billion
06/25/2024$4.10$3.99
-2.68%		$4.08$3.99937,913 shs$4.45 billion
06/24/2024$4.02$4.10
+1.99%		$4.13$4.04935,169 shs$4.57 billion
06/21/2024$3.98$4.03
+1.26%		$4.06$3.971.94 million shs$4.49 billion
06/20/2024$3.95$3.98
+0.76%		$4.06$3.931.62 million shs$4.44 billion
06/19/2024$3.95$3.95$4.05$3.95965,940 shs$4.41 billion
06/18/2024$4.01$3.95
-1.37%		$4.05$3.95965,938 shs$4.41 billion
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
Dave Ramsey Makes Big Mistake Live On Air (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
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

Related Companies:
This page (NYSE:UGP) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored