stockNYSE: UGP • 12 Months Updates
Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) (UGP) 12 Months
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.
Price & Performance Trajectory
Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)NYSE: UGP
Latest Close
$7.45
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesUGP session performance
✓ Latest Close USD
$7.45
Latest session close
+$3.66vs period start
Period Return % % GAIN
+96.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.63 / $3.6
Period range envelope
$4.03channel spread
Total Volume SHARES
693.03M
Period turnover
Avg: 2.75M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $7.45 | -1.46% | $7.61 | $7.43 | 4.54M |
| Sep 10, 2026 | $7.56 | +1.75% | $7.63 | $7.41 | 2.29M |
| Sep 09, 2026 | $7.43 | -0.27% | $7.49 | $7.36 | 3.69M |
| Sep 08, 2026 | $7.45 | +2.34% | $7.50 | $7.38 | 2.46M |
| Sep 04, 2026 | $7.28 | +1.39% | $7.36 | $7.16 | 3.62M |
| Sep 03, 2026 | $7.16 | -0.83% | $7.25 | $7.00 | 4.58M |
| Sep 02, 2026 | $7.13 | +2.15% | $7.22 | $6.96 | 3.46M |
| Sep 01, 2026 | $6.87 | +3.15% | $6.99 | $6.78 | 3.14M |
| Aug 31, 2026 | $6.66 | +3.26% | $6.74 | $6.58 | 3.91M |
| Aug 28, 2026 | $6.45 | +0.47% | $6.48 | $6.36 | 1.95M |
| Aug 27, 2026 | $6.42 | -0.47% | $6.47 | $6.38 | 1.91M |
| Aug 26, 2026 | $6.45 | -3.73% | $6.49 | $6.31 | 2.94M |
| Aug 25, 2026 | $6.70 | -0.30% | $6.72 | $6.54 | 2.48M |
| Aug 24, 2026 | $6.72 | -0.30% | $6.78 | $6.60 | 2.78M |
| Aug 21, 2026 | $6.74 | +2.90% | $6.80 | $6.64 | 1.67M |
Page 1 of 17