NYSE · UGP

Ultrapar Participações S.A.

Energy · Oil & Gas Refining & Marketing

$7.34

Up+$0.03 (+0.34%)

Updated Oct 2, 2026, 7:26 AM

SID Score

7.8/10

Composite research score

Smart Money

56/100

Neutral

Price performance · UGP

UGP price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

UGP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$7.28	$7.37	$7.25	$7.34	4.32M
Sep 30, 2026	$7.47	$7.51	$7.30	$7.32	4.25M
Sep 29, 2026	$7.05	$7.36	$7.05	$7.34	5.92M
Sep 28, 2026	$7.12	$7.24	$7.09	$7.13	3.86M
Sep 25, 2026	$7.21	$7.27	$6.965	$7.10	6.54M
Sep 24, 2026	$7.65	$7.68	$7.4701	$7.49	2.61M
Sep 23, 2026	$7.74	$7.78	$7.505	$7.66	5.07M
Sep 22, 2026	$7.49	$7.73	$7.465	$7.69	2.54M
Sep 21, 2026	$7.67	$7.715	$7.595	$7.60	2.66M
Sep 18, 2026	$7.63	$7.63	$7.525	$7.58	4.81M
Sep 17, 2026	$7.53	$7.59	$7.40	$7.58	4.21M
Sep 16, 2026	$7.46	$7.58	$7.375	$7.56	2.85M
Sep 15, 2026	$7.43	$7.5286	$7.3408	$7.44	3.37M
Sep 14, 2026	$7.32	$7.51	$7.29	$7.44	2.71M
Sep 11, 2026	$7.545	$7.6093	$7.425	$7.45	4.54M
Sep 10, 2026	$7.44	$7.63	$7.41	$7.56	2.29M
Sep 9, 2026	$7.46	$7.488	$7.355	$7.43	3.69M
Sep 8, 2026	$7.46	$7.50	$7.38	$7.45	2.46M
Sep 4, 2026	$7.18	$7.3591	$7.16	$7.28	3.62M
Sep 3, 2026	$7.22	$7.245	$6.995	$7.16	4.58M