Ultrapar Participações S.A. (UGP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UGP Historical Return
If you invested $1000 in Ultrapar Participações S.A. (UGP) 10 years ago, it would be worth $751.39 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,785.12, while $1000 invested 1 year ago would be worth $2,119.5. This corresponds to total returns of -24.86%, 178.51%, 111.95%, respectively, with annualized returns of -2.82%, 22.74%, 111.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UGP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 5.98 | 6.16 | 6.16 | 6.18 | 5.93 | 3.37M |
| August 13, 2026 | 5.97 | 6.16 | 6.16 | 6.16 | 5.94 | 5.11M |
| August 12, 2026 | 5.91 | 5.85 | 5.85 | 5.97 | 5.84 | 2.57M |
| August 11, 2026 | 6.04 | 5.96 | 5.96 | 6.15 | 5.92 | 4.01M |
| August 10, 2026 | 6.08 | 6.01 | 6.01 | 6.11 | 6.01 | 2.41M |
| August 07, 2026 | 6.4 | 6.12 | 6.12 | 6.44 | 6.11 | 3.44M |
| August 06, 2026 | 6.43 | 6.37 | 6.37 | 6.44 | 6.36 | 2.98M |
| August 05, 2026 | 6.44 | 6.26 | 6.26 | 6.46 | 6.26 | 2.17M |
| August 04, 2026 | 6.46 | 6.32 | 6.32 | 6.47 | 6.31 | 2.85M |
| August 03, 2026 | 6.48 | 6.49 | 6.49 | 6.52 | 6.41 | 2.93M |
| July 31, 2026 | 6.5 | 6.5 | 6.5 | 6.59 | 6.45 | 3.51M |
| July 30, 2026 | 6.27 | 6.46 | 6.46 | 6.47 | 6.24 | 2.8M |
| July 29, 2026 | 6.35 | 6.23 | 6.23 | 6.37 | 6.23 | 1.92M |
| July 28, 2026 | 6.31 | 6.31 | 6.31 | 6.36 | 6.28 | 1.78M |
| July 27, 2026 | 6.37 | 6.28 | 6.28 | 6.39 | 6.26 | 4.6M |
| July 24, 2026 | 6.49 | 6.43 | 6.43 | 6.54 | 6.41 | 2.61M |
| July 23, 2026 | 6.5 | 6.56 | 6.56 | 6.56 | 6.47 | 2.53M |
| July 22, 2026 | 6.33 | 6.5 | 6.5 | 6.5 | 6.33 | 4.14M |
| July 21, 2026 | 6.2 | 6.28 | 6.28 | 6.29 | 6.13 | 3.08M |
| July 20, 2026 | 6.27 | 6.23 | 6.23 | 6.36 | 6.22 | 6.03M |
| July 17, 2026 | 6.2 | 6.25 | 6.25 | 6.28 | 6.15 | 5.37M |
| July 16, 2026 | 6.13 | 6.24 | 6.24 | 6.28 | 6.13 | 8.13M |
| July 15, 2026 | 6.03 | 6.08 | 6.08 | 6.12 | 5.95 | 5.36M |
| July 14, 2026 | 5.81 | 5.94 | 5.94 | 5.97 | 5.65 | 17.98M |
| July 13, 2026 | 6.06 | 6 | 6 | 6.07 | 5.98 | 4.59M |
| July 10, 2026 | 5.98 | 6 | 6 | 6.05 | 5.93 | 4.97M |
| July 09, 2026 | 5.66 | 5.81 | 5.81 | 5.87 | 5.65 | 3.58M |
| July 08, 2026 | 5.6 | 5.67 | 5.67 | 5.74 | 5.58 | 5.54M |
| July 07, 2026 | 5.45 | 5.45 | 5.45 | 5.49 | 5.36 | 3.02M |
| July 06, 2026 | 5.29 | 5.41 | 5.41 | 5.42 | 5.22 | 2.84M |
| July 02, 2026 | 5.03 | 5.07 | 5.07 | 5.12 | 5.01 | 1.34M |
| July 01, 2026 | 4.91 | 4.97 | 4.97 | 4.99 | 4.86 | 3.17M |
| June 30, 2026 | 4.98 | 5.02 | 5.02 | 5.04 | 4.95 | 2.08M |
| June 29, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 4.99 | 2.3M |
| June 26, 2026 | 4.86 | 4.96 | 4.96 | 4.96 | 4.85 | 1.84M |
| June 25, 2026 | 4.92 | 4.86 | 4.86 | 4.93 | 4.83 | 1.88M |
| June 24, 2026 | 4.89 | 4.88 | 4.88 | 4.93 | 4.84 | 2.26M |
| June 23, 2026 | 4.8 | 4.94 | 4.94 | 4.95 | 4.8 | 2.75M |
| June 22, 2026 | 4.95 | 4.89 | 4.89 | 4.96 | 4.85 | 2.73M |
| June 18, 2026 | 4.75 | 4.8 | 4.8 | 4.82 | 4.72 | 5.59M |
| June 17, 2026 | 4.88 | 4.7 | 4.7 | 4.9 | 4.68 | 2.7M |
| June 16, 2026 | 4.69 | 4.69 | 4.69 | 4.72 | 4.62 | 2.45M |
| June 15, 2026 | 4.96 | 4.77 | 4.77 | 4.99 | 4.7 | 3.15M |
| June 12, 2026 | 4.9 | 4.89 | 4.89 | 4.92 | 4.84 | 1.91M |
| June 11, 2026 | 4.89 | 4.9 | 4.9 | 4.92 | 4.7 | 3.81M |
| June 10, 2026 | 4.82 | 4.85 | 4.85 | 4.87 | 4.81 | 2.79M |
| June 09, 2026 | 4.82 | 4.86 | 4.86 | 4.87 | 4.78 | 4.56M |
| June 08, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.72 | 2.82M |
| June 05, 2026 | 4.88 | 4.83 | 4.83 | 4.93 | 4.8 | 3.36M |
| June 04, 2026 | 4.96 | 4.91 | 4.91 | 4.96 | 4.86 | 1.59M |
| June 03, 2026 | 5 | 4.9 | 4.9 | 5.04 | 4.86 | 3.01M |
| June 02, 2026 | 5.1 | 5.11 | 5.11 | 5.16 | 5.08 | 2.77M |
| June 01, 2026 | 5.12 | 5.07 | 5.07 | 5.13 | 5.02 | 3.78M |
| May 29, 2026 | 5.27 | 5.18 | 5.18 | 5.27 | 5.15 | 2.71M |
| May 28, 2026 | 5.41 | 5.33 | 5.33 | 5.49 | 5.32 | 2.95M |
AD
