Free Trial

Ultrapar Participações (UGP) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free UGP Stock Alerts
$5.31
+0.15 (+2.91%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ultrapar Participações Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
-5.35%
3 Month
Performance
-4.84%
6 Month
Performance
+22.63%
Year-To-Date
Performance
-2.03%
1 Year
Performance
+65.94%
Receive UGP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ultrapar Participações and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

UGP Stock Chart for Sunday, May, 5, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$5.16$5.31
+2.91%		$5.36$5.26905,126 shs$5.92 billion
05/02/2024$5.06$5.16
+1.98%		$5.26$5.16848,628 shs$5.75 billion
05/01/2024$5.02$5.06
+0.80%		$5.14$5.01701,285 shs$5.64 billion
04/30/2024$5.20$5.02
-3.46%		$5.15$5.01994,901 shs$5.60 billion
04/29/2024$5.22$5.20
-0.38%		$5.22$5.16639,151 shs$5.80 billion
04/26/2024$5.08$5.22
+2.76%		$5.25$5.17736,488 shs$5.82 billion
04/25/2024$5.04$5.08
+0.79%		$5.11$4.971.49 million shs$5.67 billion
04/24/2024$5.13$5.04
-1.75%		$5.09$5.011.25 million shs$5.62 billion
04/23/2024$5.19$5.13
-1.16%		$5.19$5.04827,814 shs$5.72 billion
04/22/2024$5.15$5.19
+0.78%		$5.25$5.11800,325 shs$5.79 billion
04/19/2024$5.08$5.15
+1.28%		$5.18$5.09776,413 shs$5.74 billion
04/18/2024$5.13$5.08
-0.97%		$5.16$5.021.74 million shs$5.67 billion
04/17/2024$5.14$5.13
-0.19%		$5.16$5.05928,000 shs$5.72 billion
04/16/2024$5.22$5.14
-1.44%		$5.21$5.061.65 million shs$5.73 billion
04/15/2024$5.26$5.22
-0.86%		$5.27$5.151.41 million shs$5.82 billion
04/12/2024$5.48$5.26
-4.01%		$5.41$5.251.63 million shs$5.87 billion
04/11/2024$5.48$5.48
+0.09%		$5.52$5.451.21 million shs$6.11 billion
04/10/2024$5.75$5.48
-4.78%		$5.69$5.441.83 million shs$6.11 billion
04/09/2024$5.70$5.75
+0.88%		$5.79$5.672.65 million shs$6.41 billion
04/08/2024$5.54$5.70
+2.89%		$5.72$5.521.36 million shs$6.36 billion
04/05/2024$5.61$5.54
-1.25%		$5.64$5.501.43 million shs$6.18 billion
04/04/2024$5.61$5.61$5.85$5.592.62 million shs$6.26 billion
04/03/2024$5.58$5.61
+0.54%		$5.63$5.431.68 million shs$6.26 billion
04/02/2024$5.58$5.58$5.61$5.382.66 million shs$6.22 billion
04/01/2024$5.72$5.58
-2.45%		$5.70$5.551.20 million shs$6.22 billion
03/29/2024$5.72$5.72
+0.09%		$5.76$5.661.25 million shs$6.38 billion
03/28/2024$5.66$5.72
+0.97%		$5.76$5.671.25 million shs$6.37 billion
03/27/2024$5.54$5.66
+2.17%		$5.67$5.521.52 million shs$6.31 billion
03/26/2024$5.62$5.54
-1.42%		$5.64$5.532.14 million shs$6.18 billion
03/25/2024$5.61$5.62
+0.18%		$5.64$5.573.25 million shs$6.27 billion
03/22/2024$5.72$5.61
-1.92%		$5.66$5.591.65 million shs$6.26 billion
03/21/2024$5.80$5.72
-1.29%		$5.79$5.70975,671 shs$6.38 billion
03/20/2024$5.70$5.80
+1.67%		$5.80$5.641.57 million shs$6.46 billion
03/19/2024$5.67$5.70
+0.53%		$5.75$5.641.54 million shs$6.36 billion
03/18/2024$5.76$5.67
-1.56%		$5.75$5.60934,534 shs$6.32 billion
03/15/2024$5.80$5.76
-0.60%		$5.83$5.711.36 million shs$6.42 billion
03/14/2024$5.78$5.80
+0.26%		$5.82$5.73875,559 shs$6.46 billion
03/13/2024$5.77$5.78
+0.17%		$5.83$5.711.03 million shs$6.45 billion
03/12/2024$5.74$5.77
+0.61%		$5.80$5.68804,901 shs$6.43 billion
03/11/2024$5.83$5.74
-1.63%		$5.85$5.721.52 million shs$6.40 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$5.90$5.83
-1.19%		$5.86$5.77933,496 shs$6.50 billion
03/07/2024$5.93$5.90
-0.42%		$5.97$5.861.10 million shs$6.58 billion
03/06/2024$5.88$5.93
+0.85%		$5.96$5.891.79 million shs$6.61 billion
03/05/2024$5.95$5.88
-1.18%		$5.88$5.742.41 million shs$6.55 billion
03/04/2024$5.99$5.95
-0.75%		$5.99$5.921.86 million shs$6.63 billion
03/01/2024$5.93$5.99
+1.10%		$5.99$5.872.31 million shs$6.68 billion
02/29/2024$6.20$5.93
-4.44%		$6.05$5.833.10 million shs$6.61 billion
02/28/2024$6.29$6.20
-1.43%		$6.28$6.141.68 million shs$6.91 billion
02/27/2024$6.21$6.29
+1.29%		$6.34$6.271.45 million shs$7.01 billion
02/26/2024$6.15$6.21
+0.98%		$6.23$6.131.26 million shs$6.93 billion
02/23/2024$6.28$6.16
-1.91%		$6.19$6.121.42 million shs$6.87 billion
02/22/2024$6.33$6.28
-0.79%		$6.30$6.182.09 million shs$7.00 billion
02/21/2024$6.19$6.33
+2.34%		$6.34$6.202.99 million shs$7.06 billion
02/20/2024$6.01$6.19
+2.91%		$6.19$6.081.94 million shs$6.90 billion
02/19/2024$6.01$6.01$6.07$5.962.80 million shs$6.70 billion
02/16/2024$5.93$6.01
+1.43%		$6.07$5.962.79 million shs$6.70 billion
02/15/2024$5.89$5.93
+0.59%		$5.96$5.81928,634 shs$6.61 billion
02/14/2024$5.82$5.89
+1.20%		$5.96$5.831.12 million shs$6.57 billion
02/13/2024$5.98$5.82
-2.68%		$5.96$5.781.12 million shs$6.49 billion
02/12/2024$5.96$5.98
+0.34%		$6.00$5.91625,299 shs$6.67 billion
02/09/2024$5.79$5.96
+2.85%		$6.02$5.891.34 million shs$6.64 billion
02/08/2024$5.84$5.79
-0.77%		$5.83$5.701.12 million shs$6.46 billion
02/07/2024$5.71$5.84
+2.19%		$5.84$5.731.00 million shs$6.51 billion
02/06/2024$5.65$5.71
+1.06%		$5.73$5.631.15 million shs$6.37 billion
02/05/2024$5.58$5.65
+1.25%		$5.67$5.49950,620 shs$6.30 billion

Related Companies:
This page (NYSE:UGP) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace