stockNYSE: UGP • 12 Months Updates
Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) (UGP) 12 Months
Showing Closing Date Range from Nov 2, 2025 to Nov 2, 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
$5.81
12 Months Updates Trajectory
Showing Closing Date Range from Nov 2, 2025 to Nov 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesUGP session performance
✓ Latest Close USD
$5.81
Latest session close
+$1.84vs period start
Period Return % % GAIN
+46.35%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.28 / $3.6
Period range envelope
$4.68channel spread
Total Volume SHARES
759.94M
Period turnover
Avg: 3.04M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $5.81 | -2.68% | $5.90 | $5.79 | 3.78M |
| Oct 29, 2026 | $5.97 | -2.45% | $6.24 | $5.94 | 4.31M |
| Oct 28, 2026 | $6.12 | -4.38% | $6.37 | $6.06 | 6.59M |
| Oct 27, 2026 | $6.40 | -2.44% | $6.61 | $6.39 | 4.32M |
| Oct 26, 2026 | $6.56 | -15.25% | $6.68 | $6.18 | 13.49M |
| Oct 23, 2026 | $7.74 | -0.77% | $7.81 | $7.64 | 4.46M |
| Oct 22, 2026 | $7.80 | -2.13% | $7.96 | $7.66 | 5.24M |
| Oct 21, 2026 | $7.97 | +0.38% | $8.05 | $7.94 | 2.96M |
| Oct 20, 2026 | $7.94 | +2.19% | $8.05 | $7.87 | 3.54M |
| Oct 19, 2026 | $7.77 | -0.38% | $7.84 | $7.64 | 2.25M |
| Oct 16, 2026 | $7.80 | +2.09% | $7.85 | $7.61 | 3.52M |
| Oct 15, 2026 | $7.64 | -2.55% | $7.85 | $7.57 | 4.51M |
| Oct 14, 2026 | $7.84 | +0.64% | $7.86 | $7.65 | 3.90M |
| Oct 13, 2026 | $7.79 | -1.27% | $7.85 | $7.72 | 3.91M |
| Oct 12, 2026 | $7.89 | -0.13% | $8.15 | $7.87 | 1.84M |
Page 1 of 17