stockNYSE: UGP • 28 Days Updates
Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) (UGP)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ultra.com.br
Price & Performance Trajectory
Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)NYSE: UGP
Latest Close
$7.90
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesUGP session performance
✓ Latest Close USD
$7.90
Latest session close
+$0.45vs period start
Period Return % % GAIN
+6.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.28 / $6.97
Period range envelope
$1.31channel spread
Total Volume SHARES
96.86M
Period turnover
Avg: 4.61M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $7.90 | +1.41% | $8.08 | $7.84 | 7.42M |
| Oct 08, 2026 | $7.79 | +0.65% | $7.85 | $7.57 | 4.90M |
| Oct 07, 2026 | $7.74 | +0.00% | $7.97 | $7.73 | 4.67M |
| Oct 06, 2026 | $7.74 | -0.39% | $7.96 | $7.73 | 5.24M |
| Oct 05, 2026 | $7.77 | +4.30% | $8.28 | $7.71 | 8.83M |
| Oct 02, 2026 | $7.45 | +1.50% | $7.46 | $7.15 | 5.54M |
| Oct 01, 2026 | $7.34 | +0.27% | $7.37 | $7.25 | 4.32M |
| Sep 30, 2026 | $7.32 | -0.27% | $7.51 | $7.30 | 4.25M |
| Sep 29, 2026 | $7.34 | +2.95% | $7.36 | $7.05 | 5.92M |
| Sep 28, 2026 | $7.13 | +0.42% | $7.24 | $7.09 | 3.86M |
| Sep 25, 2026 | $7.10 | -5.21% | $7.27 | $6.97 | 6.54M |
| Sep 24, 2026 | $7.49 | -2.22% | $7.68 | $7.47 | 2.61M |
| Sep 23, 2026 | $7.66 | -0.39% | $7.78 | $7.51 | 5.07M |
| Sep 22, 2026 | $7.69 | +1.18% | $7.73 | $7.47 | 2.54M |
| Sep 21, 2026 | $7.60 | +0.26% | $7.72 | $7.60 | 2.66M |
Page 1 of 2