stockNYSE: UGP • 6 Months Updates
Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) (UGP) 6 Months
Showing Closing Date Range from May 9 to Nov 5, 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
$5.56
6 Months Updates Trajectory
Showing Closing Date Range from May 9 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesUGP session performance
✓ Latest Close USD
$5.56
Latest session close
$-0.46vs period start
Period Return % % GAIN
-7.64%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.28 / $4.62
Period range envelope
$3.66channel spread
Total Volume SHARES
486.40M
Period turnover
Avg: 3.89M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $5.56 | -0.71% | $5.69 | $5.55 | 4.42M |
| Nov 04, 2026 | $5.60 | -0.71% | $5.69 | $5.53 | 3.75M |
| Nov 03, 2026 | $5.64 | -1.05% | $5.70 | $5.57 | 4.06M |
| Nov 02, 2026 | $5.70 | -1.89% | $5.98 | $5.67 | 2.91M |
| 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 |
Page 1 of 9