Free Trial

Ultrapar Participações (UGP) Stock Chart & Stock Price History

→ Wall Street Legend Issues New NVDA Warning (From Chaikin Analytics) (Ad)
Free UGP Stock Alerts
$5.06
+0.02 (+0.40%)
(As of 10:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ultrapar Participações Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
-9.96%
3 Month
Performance
-11.15%
6 Month
Performance
+27.14%
Year-To-Date
Performance
-6.64%
1 Year
Performance
+77.54%
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 Chaikin Analytics
Wall Street Legend Issues New NVDA Warning
Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.
Click here for the stock details

UGP Stock Chart for Thursday, April, 25, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Wall Street Legend Issues New NVDA Warning (Ad)

Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.

Click here for the stock details
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
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

Related Companies:
This page (NYSE:UGP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency