NYSE · UGP

Ultrapar Participações S.A.

Energy · Oil & Gas Refining & Marketing

$7.74

Down-$0.06 (-0.77%)

Updated Oct 26, 2026, 8:21 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 23, 2026

Daily close

View OHLC price history

UGP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$7.76	$7.805	$7.64	$7.74	4.46M
Oct 22, 2026	$7.89	$7.955	$7.655	$7.80	5.24M
Oct 21, 2026	$8.01	$8.055	$7.94	$7.97	3.02M
Oct 20, 2026	$7.965	$8.05	$7.865	$7.94	3.54M
Oct 19, 2026	$7.75	$7.835	$7.635	$7.77	2.25M
Oct 16, 2026	$7.78	$7.85	$7.6109	$7.80	3.53M
Oct 15, 2026	$7.76	$7.845	$7.57	$7.64	4.71M
Oct 14, 2026	$7.67	$7.865	$7.645	$7.84	4.12M
Oct 13, 2026	$7.745	$7.845	$7.72	$7.79	3.91M
Oct 12, 2026	$7.99	$8.15	$7.87	$7.89	1.84M
Oct 9, 2026	$7.835	$8.09	$7.835	$7.90	7.46M
Oct 8, 2026	$7.60	$7.85	$7.57	$7.79	4.97M
Oct 7, 2026	$7.90	$7.97	$7.725	$7.74	4.67M
Oct 6, 2026	$7.88	$7.96	$7.73	$7.74	5.24M
Oct 5, 2026	$8.06	$8.28	$7.705	$7.77	8.83M
Oct 2, 2026	$7.31	$7.455	$7.145	$7.45	5.54M
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