Free Trial

Ultrapar Participações (UGP) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free UGP Stock Alerts
$4.43
-0.16 (-3.49%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ultrapar Participações Stock Price Performance

5 Day
Performance
-4.73%
1 Month
Performance
-12.45%
3 Month
Performance
-26.04%
6 Month
Performance
-15.38%
Year-To-Date
Performance
-18.27%
1 Year
Performance
+28.03%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

UGP Stock Chart for Saturday, June, 1, 2024

UGP Chart by TradingView

Ultrapar Participações Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.59$4.43
-3.49%		$4.52$4.412.62 million shs$4.94 billion
05/30/2024$4.55$4.59
+0.88%		$4.62$4.48699,166 shs$5.12 billion
05/29/2024$4.67$4.55
-2.57%		$4.60$4.531.40 million shs$5.07 billion
05/28/2024$4.65$4.67
+0.43%		$4.72$4.611.71 million shs$5.21 billion
05/27/2024$4.65$4.65$4.73$4.631.32 million shs$5.19 billion
05/24/2024$4.65$4.65$4.73$4.631.32 million shs$5.19 billion
05/23/2024$4.74$4.65
-1.90%		$4.76$4.63737,951 shs$5.19 billion
05/22/2024$4.80$4.74
-1.25%		$4.86$4.74942,981 shs$5.29 billion
05/21/2024$4.81$4.80
-0.21%		$4.87$4.79607,613 shs$5.35 billion
05/20/2024$4.85$4.81
-0.82%		$4.89$4.80672,728 shs$5.36 billion
05/17/2024$4.92$4.85
-1.32%		$4.91$4.831.20 million shs$5.41 billion
05/16/2024$4.91$4.92
+0.20%		$4.96$4.88950,901 shs$5.48 billion
05/15/2024$4.81$4.91
+1.98%		$4.92$4.762.11 million shs$5.47 billion
05/14/2024$4.74$4.81
+1.48%		$4.88$4.801.35 million shs$5.36 billion
05/13/2024$4.70$4.74
+0.85%		$4.84$4.701.45 million shs$5.29 billion
05/10/2024$4.86$4.71
-3.09%		$4.88$4.711.22 million shs$5.25 billion
05/09/2024$5.29$4.86
-8.13%		$4.96$4.744.29 million shs$5.42 billion
05/08/2024$5.27$5.29
+0.38%		$5.31$5.17963,554 shs$5.90 billion
05/07/2024$5.19$5.27
+1.54%		$5.30$5.23933,320 shs$5.88 billion
05/06/2024$5.31$5.19
-2.26%		$5.32$5.181.24 million shs$5.79 billion
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
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NYSE:UGP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings