Ultrapar Participações S.A. (UGP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ultrapar Participações S.A. (UGP) 10 years ago, it would be worth $731.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,518.69, while $1000 invested 1 year ago would be worth $1,289.47. This corresponds to total returns of -26.87%, 151.87%, 28.95%, respectively, with annualized returns of -3.08%, 20.28%, 28.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.49 | 5.39 | 5.39 | 5.49 | 5.32 | 3.33M |
| November 09, 2026 | 5.43 | 5.49 | 5.49 | 5.54 | 5.42 | 3.14M |
| November 06, 2026 | 5.53 | 5.42 | 5.42 | 5.59 | 5.38 | 4.38M |
| November 05, 2026 | 5.6 | 5.56 | 5.56 | 5.74 | 5.55 | 4.42M |
| November 04, 2026 | 5.73 | 5.6 | 5.6 | 5.73 | 5.54 | 3.75M |
| November 03, 2026 | 5.64 | 5.64 | 5.64 | 5.7 | 5.57 | 4.06M |
| November 02, 2026 | 5.96 | 5.7 | 5.7 | 5.98 | 5.67 | 2.91M |
| October 30, 2026 | 5.82 | 5.81 | 5.81 | 5.9 | 5.78 | 3.78M |
| October 29, 2026 | 6.19 | 5.97 | 5.97 | 6.24 | 5.94 | 4.31M |
| October 28, 2026 | 6.35 | 6.12 | 6.12 | 6.37 | 6.06 | 6.59M |
| October 27, 2026 | 6.6 | 6.4 | 6.4 | 6.61 | 6.39 | 4.32M |
| October 26, 2026 | 6.24 | 6.56 | 6.56 | 6.68 | 6.18 | 13.5M |
| October 23, 2026 | 7.76 | 7.74 | 7.74 | 7.81 | 7.64 | 4.46M |
| October 22, 2026 | 7.89 | 7.8 | 7.8 | 7.96 | 7.66 | 5.24M |
| October 21, 2026 | 8.01 | 7.97 | 7.97 | 8.06 | 7.94 | 2.96M |
| October 20, 2026 | 7.97 | 7.94 | 7.94 | 8.05 | 7.87 | 3.54M |
| October 19, 2026 | 7.75 | 7.77 | 7.77 | 7.84 | 7.64 | 2.25M |
| October 16, 2026 | 7.78 | 7.8 | 7.8 | 7.85 | 7.61 | 3.52M |
| October 15, 2026 | 7.76 | 7.64 | 7.64 | 7.85 | 7.57 | 4.52M |
| October 14, 2026 | 7.67 | 7.84 | 7.84 | 7.87 | 7.65 | 3.9M |
| October 13, 2026 | 7.75 | 7.79 | 7.79 | 7.85 | 7.72 | 3.91M |
| October 12, 2026 | 7.99 | 7.89 | 7.89 | 8.15 | 7.87 | 1.84M |
| October 09, 2026 | 7.84 | 7.9 | 7.9 | 8.09 | 7.84 | 7.42M |
| October 08, 2026 | 7.6 | 7.79 | 7.79 | 7.85 | 7.57 | 4.93M |
| October 07, 2026 | 7.9 | 7.74 | 7.74 | 7.97 | 7.73 | 3.58M |
| October 06, 2026 | 7.88 | 7.74 | 7.74 | 7.96 | 7.73 | 5.24M |
| October 05, 2026 | 8.06 | 7.77 | 7.77 | 8.28 | 7.71 | 8.83M |
| October 02, 2026 | 7.31 | 7.45 | 7.45 | 7.46 | 7.15 | 5.54M |
| October 01, 2026 | 7.28 | 7.34 | 7.34 | 7.37 | 7.25 | 4.32M |
| September 30, 2026 | 7.47 | 7.32 | 7.32 | 7.51 | 7.3 | 3.89M |
| September 29, 2026 | 7.05 | 7.34 | 7.34 | 7.36 | 7.05 | 5.89M |
| September 28, 2026 | 7.12 | 7.13 | 7.13 | 7.24 | 7.09 | 3.12M |
| September 25, 2026 | 7.21 | 7.1 | 7.1 | 7.27 | 6.97 | 6.54M |
| September 24, 2026 | 7.65 | 7.49 | 7.49 | 7.68 | 7.47 | 2.61M |
| September 23, 2026 | 7.74 | 7.66 | 7.66 | 7.78 | 7.51 | 4.79M |
| September 22, 2026 | 7.49 | 7.69 | 7.69 | 7.73 | 7.47 | 2.54M |
| September 21, 2026 | 7.67 | 7.6 | 7.6 | 7.72 | 7.6 | 2.29M |
| September 18, 2026 | 7.63 | 7.58 | 7.58 | 7.63 | 7.53 | 4.49M |
| September 17, 2026 | 7.53 | 7.58 | 7.58 | 7.59 | 7.4 | 3.92M |
| September 16, 2026 | 7.46 | 7.56 | 7.56 | 7.58 | 7.38 | 2.85M |
| September 15, 2026 | 7.43 | 7.44 | 7.44 | 7.53 | 7.34 | 3.37M |
| September 11, 2026 | 7.55 | 7.45 | 7.45 | 7.61 | 7.43 | 4.53M |
| September 10, 2026 | 7.44 | 7.56 | 7.56 | 7.63 | 7.41 | 2.23M |
| September 09, 2026 | 7.46 | 7.43 | 7.43 | 7.49 | 7.36 | 3.53M |
| September 08, 2026 | 7.46 | 7.45 | 7.45 | 7.5 | 7.38 | 2.46M |
| September 04, 2026 | 7.18 | 7.28 | 7.28 | 7.36 | 7.16 | 3.62M |
| September 03, 2026 | 7.22 | 7.16 | 7.16 | 7.25 | 7 | 3.48M |
| September 02, 2026 | 6.98 | 7.13 | 7.13 | 7.22 | 6.96 | 3.46M |
| September 01, 2026 | 6.78 | 6.87 | 6.87 | 6.99 | 6.78 | 3.14M |
| August 31, 2026 | 6.7 | 6.66 | 6.66 | 6.74 | 6.58 | 3.91M |
| August 28, 2026 | 6.44 | 6.45 | 6.45 | 6.48 | 6.36 | 1.95M |
| August 27, 2026 | 6.42 | 6.42 | 6.42 | 6.47 | 6.38 | 1.91M |
| August 26, 2026 | 6.38 | 6.45 | 6.45 | 6.49 | 6.31 | 2.92M |
| August 25, 2026 | 6.61 | 6.7 | 6.7 | 6.72 | 6.54 | 2.47M |
| August 24, 2026 | 6.61 | 6.72 | 6.72 | 6.78 | 6.6 | 2.18M |
| August 21, 2026 | 6.66 | 6.74 | 6.74 | 6.8 | 6.64 | 1.67M |
| August 20, 2026 | 6.51 | 6.55 | 6.55 | 6.67 | 6.49 | 4.3M |
| August 19, 2026 | 6.56 | 6.55 | 6.55 | 6.59 | 6.49 | 3.3M |
| August 18, 2026 | 6.55 | 6.33 | 6.33 | 6.58 | 6.32 | 2.57M |
| August 17, 2026 | 6.27 | 6.48 | 6.48 | 6.55 | 6.27 | 5.89M |