UGP - ULTRAPAR HOLDINGS INC
4.93
0.150 3.043%
Share volume: 3,322,216
Last Updated: 03-04-2026
Utilities/Natural Gas Distribution:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.78
0.15
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.91 | $4.91 | $4.96 | $4.96 | $4.87 | $4.87 | $4.93 | $4.93 | 3,322,216 | $3,322,216.00 |
| 03-03-2026 | $4.71 | $4.71 | $4.84 | $4.84 | $4.64 | $4.64 | $4.78 | $4.78 | 4,292,163 | $4,292,163.00 |
| 03-02-2026 | $4.86 | $4.86 | $5.03 | $5.03 | $4.83 | $4.83 | $4.97 | $4.97 | 3,181,638 | $3,181,638.00 |
| 02-27-2026 | $5.11 | $5.11 | $5.16 | $5.16 | $5.00 | $5.00 | $5.05 | $5.05 | 2,119,345 | $2,119,345.00 |
| 02-26-2026 | $5.16 | $5.16 | $5.22 | $5.22 | $5.12 | $5.12 | $5.19 | $5.19 | 1,433,639 | $1,433,639.00 |
| 02-25-2026 | $5.30 | $5.30 | $5.31 | $5.31 | $5.18 | $5.18 | $5.21 | $5.21 | 1,457,213 | $1,457,213.00 |
| 02-24-2026 | $5.31 | $5.31 | $5.42 | $5.42 | $5.30 | $5.30 | $5.36 | $5.36 | 1,920,925 | $1,920,925.00 |
| 02-23-2026 | $5.36 | $5.36 | $5.42 | $5.42 | $5.24 | $5.24 | $5.28 | $5.28 | 2,715,342 | $2,715,342.00 |
| 02-20-2026 | $5.21 | $5.21 | $5.37 | $5.37 | $5.20 | $5.20 | $5.35 | $5.35 | 1,407,776 | $1,407,776.00 |
| 02-19-2026 | $5.18 | $5.18 | $5.26 | $5.26 | $5.17 | $5.17 | $5.23 | $5.23 | 1,070,362 | $1,070,362.00 |