UGP - ULTRAPAR HOLDINGS INC
5.94
0.010 0.168%
Share volume: 1,876,515
Last Updated: 04-20-2026
Utilities/Natural Gas Distribution:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.93
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $5.99 | $5.99 | $6.02 | $6.02 | $5.92 | $5.92 | $5.94 | $5.94 | 1,876,515 | $1,876,515.00 |
| 04-17-2026 | $6.06 | $6.06 | $6.08 | $6.08 | $5.88 | $5.88 | $5.93 | $5.93 | 3,502,806 | $3,502,806.00 |
| 04-16-2026 | $6.07 | $6.07 | $6.13 | $6.13 | $6.02 | $6.02 | $6.03 | $6.03 | 2,893,598 | $2,893,598.00 |
| 04-15-2026 | $6.09 | $6.09 | $6.13 | $6.13 | $6.04 | $6.04 | $6.09 | $6.09 | 2,930,627 | $2,930,627.00 |
| 04-14-2026 | $6.13 | $6.13 | $6.14 | $6.14 | $5.95 | $5.95 | $5.99 | $5.99 | 2,793,422 | $2,793,422.00 |
| 04-13-2026 | $6.02 | $6.02 | $6.08 | $6.08 | $5.96 | $5.96 | $6.08 | $6.08 | 3,086,453 | $3,086,453.00 |
| 04-10-2026 | $5.89 | $5.89 | $6.05 | $6.05 | $5.89 | $5.89 | $6.02 | $6.02 | 4,615,337 | $4,615,337.00 |
| 04-09-2026 | $5.68 | $5.68 | $5.83 | $5.83 | $5.68 | $5.68 | $5.80 | $5.80 | 3,516,861 | $3,516,861.00 |
| 04-08-2026 | $5.74 | $5.74 | $5.75 | $5.75 | $5.59 | $5.59 | $5.62 | $5.62 | 6,087,761 | $6,087,761.00 |
| 04-07-2026 | $5.65 | $5.65 | $5.74 | $5.74 | $5.62 | $5.62 | $5.72 | $5.72 | 3,992,024 | $3,992,024.00 |