Ultrapar Participacoes S.A. (New) Stock Price History
NYSE: UGPUtilitiesOil/Gas TransmissionUSD
7.90+0.11 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UGP price history at a glance
The price history for Ultrapar Participacoes S.A. (New) (UGP) on this page begins on October 4, 1999, when the stock closed at $1.45; it most recently closed at $7.90 on October 5, 2026. The highest price in this record is $13.97, reached on October 21, 2013; the latest close is 43.5% below that peak. Across the 26 complete calendar years in the table, UGP finished higher in 13 and lower in 13. Its best year was 2023 (+124.0%) and its worst was 2024 (-52.8%).
Over roughly 27 years the share price changed +443.7%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, UGP has gained 103.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $13.97
- Date of high
- Oct 21, 2013
- Low since 1999
- $0.6187
- Date of low
- Oct 8, 2001
- 52-week high
- $8.28
- 52-week low
- $3.60
- Last close
- $7.90
UGP returns
1 week
+6.04%
1 month
+6.33%
3 months
+31.67%
6 months
+31.23%
Year to date
+109.55%
1 year
+103.08%
3 years
+104.66%
5 years
+186.23%
UGP price return, excluding dividends.
UGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.90 | +106.81% |
| 2025 | 3.82 | +49.22% |
| 2024 | 2.56 | -52.77% |
| 2023 | 5.42 | +123.97% |
| 2022 | 2.42 | -8.33% |
| 2021 | 2.64 | -41.72% |
| 2020 | 4.53 | -27.29% |
| 2019 | 6.23 | -12.19% |
| 2018 | 7.10 | -37.57% |
| 2017 | 11.37 | +9.59% |
| 2016 | 10.37 | +36.00% |
| 2015 | 7.63 | -18.27% |
| 2014 | 9.33 | -18.59% |
| 2013 | 11.46 | +0.09% |
| 2012 | 11.45 | +33.14% |
| 2011 | 8.60 | +6.47% |
| 2010 | 8.08 | +37.78% |
| 2009 | 5.86 | +110.59% |
| 2008 | 2.78 | -38.41% |
| 2007 | 4.52 | +57.22% |
| 2006 | 2.88 | +65.11% |
| 2005 | 1.74 | -29.68% |
| 2004 | 2.48 | +57.22% |
| 2003 | 1.58 | +77.46% |
| 2002 | 0.8875 | -13.63% |
| 2001 | 1.03 | -1.85% |
| 2000 | 1.05 | -27.17% |
| 1999* | 1.44 | -1.07% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
UGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.84 | 8.08 | 7.84 | 7.90 | +1.41% | |
| 7.60 | 7.85 | 7.57 | 7.79 | +0.65% | |
| 7.90 | 7.97 | 7.73 | 7.74 | 0.00% | |
| 7.88 | 7.96 | 7.73 | 7.74 | -0.39% | |
| 8.06 | 8.28 | 7.71 | 7.77 | +4.30% | |
| 7.31 | 7.46 | 7.15 | 7.45 | +1.50% | |
| 7.28 | 7.37 | 7.25 | 7.34 | +0.27% | |
| 7.47 | 7.51 | 7.30 | 7.32 | -0.27% | |
| 7.05 | 7.36 | 7.05 | 7.34 | +2.95% | |
| 7.12 | 7.24 | 7.09 | 7.13 | +0.42% | |
| 7.21 | 7.27 | 6.97 | 7.10 | -5.21% | |
| 7.65 | 7.68 | 7.47 | 7.49 | -2.22% | |
| 7.74 | 7.78 | 7.51 | 7.66 | -0.39% | |
| 7.49 | 7.73 | 7.47 | 7.69 | +1.18% | |
| 7.67 | 7.72 | 7.60 | 7.60 | +0.26% | |
| 7.63 | 7.63 | 7.53 | 7.58 | 0.00% | |
| 7.53 | 7.59 | 7.40 | 7.58 | +0.26% | |
| 7.46 | 7.58 | 7.38 | 7.56 | +1.61% | |
| 7.43 | 7.53 | 7.34 | 7.44 | 0.00% | |
| 7.32 | 7.51 | 7.29 | 7.44 | -0.13% | |
| 7.55 | 7.61 | 7.43 | 7.45 | -1.46% | |
| 7.44 | 7.63 | 7.41 | 7.56 | +1.75% | |
| 7.46 | 7.49 | 7.36 | 7.43 | -0.27% | |
| 7.46 | 7.50 | 7.38 | 7.45 | +2.34% | |
| 7.18 | 7.36 | 7.16 | 7.28 | +1.68% | |
| 7.22 | 7.25 | 7.00 | 7.16 | +0.42% | |
| 6.98 | 7.22 | 6.96 | 7.13 | +3.78% | |
| 6.78 | 6.99 | 6.78 | 6.87 | +3.15% | |
| 6.70 | 6.74 | 6.58 | 6.66 | +3.26% | |
| 6.44 | 6.48 | 6.36 | 6.45 | +0.47% | |
| 6.42 | 6.47 | 6.38 | 6.42 | -0.47% | |
| 6.38 | 6.49 | 6.31 | 6.45 | -3.73% | |
| 6.61 | 6.72 | 6.54 | 6.70 | -0.30% | |
| 6.61 | 6.78 | 6.60 | 6.72 | -0.30% | |
| 6.66 | 6.80 | 6.64 | 6.74 | +2.90% | |
| 6.51 | 6.67 | 6.49 | 6.55 | 0.00% | |
| 6.56 | 6.59 | 6.49 | 6.55 | +3.48% | |
| 6.55 | 6.58 | 6.32 | 6.33 | -2.31% | |
| 6.27 | 6.55 | 6.27 | 6.48 | +5.19% | |
| 5.98 | 6.18 | 5.93 | 6.16 | 0.00% | |
| 5.97 | 6.16 | 5.94 | 6.16 | +5.30% | |
| 5.91 | 5.97 | 5.84 | 5.85 | -1.85% | |
| 6.04 | 6.15 | 5.92 | 5.96 | -0.83% | |
| 6.08 | 6.11 | 6.01 | 6.01 | -1.80% | |
| 6.40 | 6.44 | 6.11 | 6.12 | -3.92% | |
| 6.43 | 6.44 | 6.36 | 6.37 | +1.76% | |
| 6.44 | 6.46 | 6.26 | 6.26 | -0.95% | |
| 6.46 | 6.47 | 6.31 | 6.32 | -2.62% | |
| 6.48 | 6.52 | 6.41 | 6.49 | -0.15% | |
| 6.50 | 6.59 | 6.45 | 6.50 | +0.62% | |
| 6.27 | 6.47 | 6.24 | 6.46 | +3.69% | |
| 6.35 | 6.37 | 6.23 | 6.23 | -1.27% | |
| 6.31 | 6.36 | 6.28 | 6.31 | +0.48% | |
| 6.37 | 6.39 | 6.26 | 6.28 | -2.33% | |
| 6.49 | 6.54 | 6.41 | 6.43 | -1.98% | |
| 6.50 | 6.56 | 6.47 | 6.56 | +0.92% | |
| 6.33 | 6.50 | 6.33 | 6.50 | +3.50% | |
| 6.20 | 6.29 | 6.13 | 6.28 | +0.80% | |
| 6.27 | 6.36 | 6.22 | 6.23 | -0.32% | |
| 6.20 | 6.28 | 6.15 | 6.25 | +0.16% | |
| 6.13 | 6.28 | 6.13 | 6.24 | +2.63% | |
| 6.03 | 6.12 | 5.95 | 6.08 | +2.36% | |
| 5.81 | 5.97 | 5.65 | 5.94 | -1.00% | |
| 6.06 | 6.07 | 5.98 | 6.00 | 0.00% | |
| 5.98 | 6.05 | 5.93 | 6.00 | +3.27% | |
| 5.66 | 5.87 | 5.65 | 5.81 | +2.47% | |
| 5.60 | 5.74 | 5.58 | 5.67 | +4.04% | |
| 5.45 | 5.49 | 5.36 | 5.45 | +0.74% | |
| 5.29 | 5.42 | 5.22 | 5.41 | +6.71% | |
| 5.03 | 5.12 | 5.01 | 5.07 | +2.01% | |
| 4.91 | 4.99 | 4.86 | 4.97 | -1.00% | |
| 4.98 | 5.04 | 4.95 | 5.02 | -0.79% | |
| 5.10 | 5.10 | 4.99 | 5.06 | +2.02% | |
| 4.86 | 4.96 | 4.85 | 4.96 | +2.06% | |
| 4.92 | 4.94 | 4.83 | 4.86 | -0.41% | |
| 4.89 | 4.93 | 4.84 | 4.88 | -1.21% | |
| 4.80 | 4.95 | 4.80 | 4.94 | +1.02% | |
| 4.95 | 4.96 | 4.85 | 4.89 | +1.87% | |
| 4.75 | 4.82 | 4.73 | 4.80 | +2.13% | |
| 4.88 | 4.90 | 4.68 | 4.70 | +0.21% | |
| 4.69 | 4.72 | 4.62 | 4.69 | -1.68% | |
| 4.96 | 4.99 | 4.70 | 4.77 | -2.45% | |
| 4.90 | 4.92 | 4.84 | 4.89 | -0.20% | |
| 4.89 | 4.92 | 4.70 | 4.90 | +1.03% | |
| 4.82 | 4.87 | 4.81 | 4.85 | -0.21% | |
| 4.82 | 4.87 | 4.78 | 4.86 | +2.10% | |
| 4.84 | 4.84 | 4.72 | 4.76 | -1.45% | |
| 4.88 | 4.94 | 4.80 | 4.83 | -1.63% | |
| 4.96 | 4.96 | 4.86 | 4.91 | +0.20% | |
| 5.00 | 5.04 | 4.87 | 4.90 | -4.11% | |
| 5.10 | 5.16 | 5.08 | 5.11 | +0.79% | |
| 5.12 | 5.13 | 5.02 | 5.07 | -2.12% | |
| 5.27 | 5.27 | 5.15 | 5.18 | -2.81% | |
| 5.41 | 5.49 | 5.32 | 5.33 | -1.84% | |
| 5.51 | 5.64 | 5.38 | 5.43 | -1.99% | |
| 5.63 | 5.65 | 5.49 | 5.54 | -2.64% | |
| 5.76 | 5.82 | 5.66 | 5.69 | -1.73% | |
| 5.74 | 5.86 | 5.70 | 5.79 | 0.00% | |
| 5.69 | 5.82 | 5.67 | 5.79 | +2.84% | |
| 5.65 | 5.78 | 5.60 | 5.63 | -3.43% | |
| 5.79 | 5.85 | 5.72 | 5.83 | +1.75% | |
| 5.72 | 5.76 | 5.62 | 5.73 | -3.21% | |
| 5.89 | 5.98 | 5.81 | 5.92 | +1.72% | |
| 6.05 | 6.10 | 5.79 | 5.82 | -4.28% | |
| 6.03 | 6.12 | 6.02 | 6.08 | +1.00% | |
| 6.14 | 6.20 | 5.95 | 6.02 | -1.47% | |
| 6.10 | 6.15 | 6.04 | 6.11 | +3.56% | |
| 6.05 | 6.16 | 5.86 | 5.90 | -1.50% | |
| 6.01 | 6.03 | 5.91 | 5.99 | 0.00% | |
| 6.01 | 6.06 | 5.93 | 5.99 | +0.17% | |
| 5.99 | 6.10 | 5.95 | 5.98 | +0.17% | |
| 5.99 | 6.01 | 5.90 | 5.97 | -0.33% | |
| 5.85 | 6.02 | 5.83 | 5.99 | +3.63% | |
| 5.85 | 5.88 | 5.76 | 5.78 | -1.70% | |
| 5.80 | 5.90 | 5.79 | 5.88 | +1.38% | |
| 5.81 | 5.85 | 5.78 | 5.80 | +0.87% | |
| 5.71 | 5.77 | 5.65 | 5.75 | +0.35% | |
| 5.85 | 5.86 | 5.72 | 5.73 | -1.72% | |
| 5.97 | 5.98 | 5.80 | 5.83 | -1.02% | |
| 5.94 | 6.04 | 5.88 | 5.89 | -0.84% | |
| 5.99 | 6.02 | 5.92 | 5.94 | +0.17% | |
| 6.06 | 6.08 | 5.88 | 5.93 | -1.66% | |
| 6.07 | 6.13 | 6.02 | 6.03 | -0.99% | |
| 6.09 | 6.13 | 6.04 | 6.09 | +1.67% | |
| 6.13 | 6.14 | 5.95 | 5.99 | -1.48% | |
| 6.02 | 6.08 | 5.96 | 6.08 | +1.00% | |
| 5.89 | 6.05 | 5.89 | 6.02 | +3.79% | |
| 5.68 | 5.83 | 5.68 | 5.80 | +3.20% | |
| 5.74 | 5.75 | 5.59 | 5.62 | -1.75% | |
| 5.65 | 5.74 | 5.62 | 5.72 | +1.24% | |
| 5.61 | 5.68 | 5.60 | 5.65 | +0.53% | |
| 5.51 | 5.69 | 5.51 | 5.62 | 0.00% | |
| 5.57 | 5.67 | 5.53 | 5.62 | +2.00% | |
| 5.49 | 5.63 | 5.45 | 5.51 | +3.18% | |
| 5.43 | 5.44 | 5.32 | 5.34 | -0.56% | |
| 5.36 | 5.42 | 5.34 | 5.37 | 0.00% | |
| 5.40 | 5.49 | 5.35 | 5.37 | -0.74% | |
| 5.37 | 5.41 | 5.32 | 5.41 | +2.46% | |
| 5.13 | 5.28 | 5.11 | 5.28 | +1.54% | |
| 5.11 | 5.28 | 5.08 | 5.20 | +5.91% | |
| 5.00 | 5.01 | 4.88 | 4.91 | -3.73% | |
| 4.90 | 5.16 | 4.89 | 5.10 | +1.80% | |
| 5.03 | 5.12 | 5.00 | 5.01 | -0.79% | |
| 5.07 | 5.14 | 5.02 | 5.05 | +2.23% | |
| 5.02 | 5.03 | 4.92 | 4.94 | +0.61% | |
| 5.00 | 5.07 | 4.88 | 4.91 | -0.81% | |
| 5.06 | 5.13 | 4.94 | 4.95 | -5.35% | |
| 5.21 | 5.29 | 5.17 | 5.23 | +0.58% | |
| 5.14 | 5.30 | 5.11 | 5.20 | +0.78% | |
| 5.17 | 5.20 | 5.03 | 5.16 | +3.41% | |
| 4.87 | 5.02 | 4.84 | 4.99 | +1.42% | |
| 4.90 | 5.03 | 4.86 | 4.92 | -0.20% | |
| 4.91 | 4.96 | 4.87 | 4.93 | +3.14% | |
| 4.71 | 4.84 | 4.64 | 4.78 | -3.82% | |
| 4.86 | 5.03 | 4.83 | 4.97 | -1.58% | |
| 5.11 | 5.16 | 5.00 | 5.05 | -2.70% | |
| 5.16 | 5.22 | 5.12 | 5.19 | -0.38% | |
| 5.30 | 5.31 | 5.18 | 5.21 | -2.80% | |
| 5.31 | 5.42 | 5.30 | 5.36 | +1.52% | |
| 5.36 | 5.42 | 5.24 | 5.28 | -1.31% | |
| 5.21 | 5.37 | 5.20 | 5.35 | +2.29% | |
| 5.18 | 5.26 | 5.17 | 5.23 | +1.36% | |
| 5.20 | 5.24 | 5.11 | 5.16 | +0.19% | |
| 5.11 | 5.16 | 5.06 | 5.15 | +0.39% | |
| 5.11 | 5.14 | 5.01 | 5.13 | -0.39% | |
| 5.26 | 5.27 | 5.09 | 5.15 | -1.90% | |
| 5.23 | 5.30 | 5.20 | 5.25 | +2.54% | |
| 5.15 | 5.16 | 5.06 | 5.12 | -0.78% | |
| 5.08 | 5.19 | 5.07 | 5.16 | +1.38% | |
| 5.00 | 5.10 | 4.98 | 5.09 | +3.25% | |
| 4.90 | 4.97 | 4.87 | 4.93 | +0.20% | |
| 4.95 | 4.98 | 4.84 | 4.92 | -0.81% | |
| 5.02 | 5.04 | 4.93 | 4.96 | +2.48% | |
| 4.79 | 4.86 | 4.79 | 4.84 | +1.26% | |
| 4.86 | 4.88 | 4.73 | 4.78 | -1.44% | |
| 4.90 | 4.93 | 4.76 | 4.85 | +0.41% | |
| 4.85 | 4.87 | 4.74 | 4.83 | +1.47% | |
| 4.76 | 4.79 | 4.73 | 4.76 | +3.03% | |
| 4.59 | 4.65 | 4.58 | 4.62 | -0.22% | |
| 4.55 | 4.69 | 4.52 | 4.63 | +2.21% | |
| 4.46 | 4.56 | 4.46 | 4.53 | +3.19% | |
| 4.29 | 4.43 | 4.28 | 4.39 | +5.02% | |
| 4.08 | 4.21 | 4.07 | 4.18 | +1.95% | |
| 4.17 | 4.18 | 4.09 | 4.10 | -0.49% | |
| 4.11 | 4.16 | 4.09 | 4.12 | +1.48% | |
| 4.05 | 4.10 | 4.03 | 4.06 | +1.75% | |
| 4.00 | 4.04 | 3.96 | 3.99 | +0.50% | |
| 3.91 | 4.00 | 3.91 | 3.97 | +0.76% | |
| 3.88 | 3.96 | 3.88 | 3.94 | +1.81% | |
| 3.84 | 3.88 | 3.82 | 3.87 | +1.04% | |
| 3.84 | 3.87 | 3.78 | 3.83 | -1.54% | |
| 3.99 | 4.00 | 3.87 | 3.89 | +0.26% | |
| 3.83 | 3.91 | 3.81 | 3.88 | +1.57% | |
| 3.83 | 3.83 | 3.80 | 3.82 | +1.33% | |
| 3.79 | 3.80 | 3.77 | 3.77 | -0.79% | |
| 3.80 | 3.83 | 3.79 | 3.80 | +2.15% | |
| 3.72 | 3.73 | 3.70 | 3.72 | -0.53% | |
| 3.72 | 3.75 | 3.71 | 3.74 | +0.27% | |
| 3.74 | 3.74 | 3.70 | 3.73 | +0.27% | |
| 3.68 | 3.75 | 3.68 | 3.72 | +2.48% | |
| 3.61 | 3.65 | 3.60 | 3.63 | -1.36% | |
| 3.73 | 3.76 | 3.67 | 3.68 | 0.00% | |
| 3.65 | 3.71 | 3.63 | 3.68 | +0.82% | |
| 3.64 | 3.71 | 3.63 | 3.65 | -2.14% | |
| 3.91 | 3.92 | 3.73 | 3.73 | -6.75% | |
| 4.01 | 4.04 | 3.98 | 4.00 | +2.04% | |
| 3.97 | 3.98 | 3.88 | 3.92 | -2.00% | |
| 4.03 | 4.08 | 4.00 | 4.00 | +2.83% | |
| 3.90 | 3.94 | 3.86 | 3.89 | -0.77% | |
| 3.86 | 3.94 | 3.83 | 3.92 | -0.51% | |
| 4.00 | 4.03 | 3.88 | 3.94 | -1.25% | |
| 4.39 | 4.40 | 3.99 | 3.99 | -8.49% | |
| 4.32 | 4.38 | 4.29 | 4.36 | +3.07% | |
| 4.22 | 4.25 | 4.20 | 4.23 | +1.93% | |
| 4.13 | 4.17 | 4.11 | 4.15 | +4.01% | |
| 4.03 | 4.07 | 3.97 | 3.99 | -2.92% | |
| 4.14 | 4.14 | 4.09 | 4.11 | -0.24% | |
| 4.15 | 4.22 | 4.05 | 4.12 | +1.23% | |
| 4.03 | 4.11 | 4.01 | 4.07 | 0.00% | |
| 4.06 | 4.08 | 4.02 | 4.07 | +1.24% | |
| 4.07 | 4.08 | 3.98 | 4.02 | -0.50% | |
| 4.20 | 4.20 | 4.04 | 4.04 | -2.18% | |
| 4.14 | 4.15 | 4.10 | 4.13 | -1.67% | |
| 4.13 | 4.22 | 4.11 | 4.20 | +2.94% | |
| 4.12 | 4.19 | 4.07 | 4.08 | -2.16% | |
| 4.14 | 4.21 | 4.13 | 4.17 | +1.96% | |
| 4.14 | 4.16 | 4.02 | 4.09 | -4.22% | |
| 4.25 | 4.30 | 4.18 | 4.27 | -2.06% | |
| 4.35 | 4.39 | 4.33 | 4.36 | +2.59% | |
| 4.25 | 4.26 | 4.21 | 4.25 | +1.92% | |
| 4.09 | 4.18 | 4.09 | 4.17 | +0.97% | |
| 4.10 | 4.15 | 4.08 | 4.13 | +0.98% | |
| 4.01 | 4.10 | 4.01 | 4.09 | +4.07% | |
| 3.94 | 3.96 | 3.92 | 3.93 | -1.01% | |
| 3.98 | 4.02 | 3.96 | 3.97 | +0.25% | |
| 3.94 | 3.97 | 3.89 | 3.96 | +0.51% | |
| 3.82 | 3.94 | 3.82 | 3.94 | +2.34% | |
| 3.94 | 3.95 | 3.84 | 3.85 | -1.79% | |
| 3.88 | 3.97 | 3.88 | 3.92 | +0.26% | |
| 3.87 | 3.94 | 3.86 | 3.91 | +1.03% | |
| 3.88 | 3.92 | 3.86 | 3.87 | +1.04% | |
| 3.82 | 3.86 | 3.80 | 3.83 | +2.41% | |
| 3.76 | 3.79 | 3.67 | 3.74 | -1.58% | |
| 3.86 | 3.88 | 3.79 | 3.80 | -2.56% | |
| 3.87 | 3.93 | 3.86 | 3.90 | +0.52% | |
| 3.81 | 3.90 | 3.81 | 3.88 | +1.57% | |
| 3.85 | 3.88 | 3.81 | 3.82 | -1.80% | |
| 3.86 | 3.91 | 3.85 | 3.89 | +1.30% | |
| 3.89 | 3.92 | 3.83 | 3.84 | -2.78% | |
| 3.95 | 4.00 | 3.93 | 3.95 | +1.54% | |
| 4.02 | 4.02 | 3.81 | 3.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UGP chart for longer ranges.