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 $597.8 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,477.34, while $1000 invested 1 year ago would be worth $1,674.66. This corresponds to total returns of -40.22%, 47.73%, 67.47%, respectively, with annualized returns of -5.01%, 8.11%, 67.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.51 | 5.43 | 5.43 | 5.64 | 5.38 | 5.45M |
| May 26, 2026 | 5.63 | 5.54 | 5.54 | 5.65 | 5.49 | 3.27M |
| May 22, 2026 | 5.76 | 5.69 | 5.69 | 5.82 | 5.66 | 3.18M |
| May 21, 2026 | 5.74 | 5.79 | 5.79 | 5.86 | 5.7 | 4.1M |
| May 20, 2026 | 5.69 | 5.79 | 5.79 | 5.82 | 5.67 | 5.18M |
| May 19, 2026 | 5.65 | 5.63 | 5.63 | 5.78 | 5.6 | 5.53M |
| May 18, 2026 | 5.79 | 5.83 | 5.83 | 5.85 | 5.72 | 3.49M |
| May 15, 2026 | 5.72 | 5.73 | 5.73 | 5.76 | 5.62 | 3.9M |
| May 14, 2026 | 5.89 | 5.92 | 5.92 | 5.98 | 5.81 | 8.39M |
| May 13, 2026 | 6.05 | 5.82 | 5.82 | 6.1 | 5.79 | 2.63M |
| May 12, 2026 | 6.03 | 6.08 | 6.08 | 6.12 | 6.02 | 2.36M |
| May 11, 2026 | 6.14 | 6.02 | 6.02 | 6.2 | 5.95 | 2.5M |
| May 08, 2026 | 6.1 | 6.11 | 6.11 | 6.15 | 6.04 | 4.97M |
| May 07, 2026 | 6.05 | 5.9 | 5.9 | 6.16 | 5.86 | 2.83M |
| May 06, 2026 | 6.01 | 5.99 | 5.99 | 6.03 | 5.91 | 1.76M |
| May 05, 2026 | 6.01 | 5.99 | 5.99 | 6.06 | 5.93 | 1.96M |
| May 04, 2026 | 5.99 | 5.98 | 5.98 | 6.1 | 5.95 | 2.24M |
| May 01, 2026 | 5.99 | 5.97 | 5.97 | 6.01 | 5.9 | 809,594 |
| April 30, 2026 | 5.85 | 5.99 | 5.99 | 6.02 | 5.83 | 1.93M |
| April 29, 2026 | 5.85 | 5.78 | 5.78 | 5.88 | 5.76 | 1.38M |
| April 28, 2026 | 5.8 | 5.88 | 5.88 | 5.9 | 5.79 | 2.18M |
| April 27, 2026 | 5.81 | 5.8 | 5.8 | 5.85 | 5.78 | 1.4M |
| April 24, 2026 | 5.71 | 5.75 | 5.75 | 5.77 | 5.65 | 1.63M |
| April 23, 2026 | 5.85 | 5.73 | 5.73 | 5.86 | 5.72 | 1.66M |
| April 22, 2026 | 5.97 | 5.83 | 5.83 | 5.98 | 5.8 | 1.84M |
| April 21, 2026 | 5.94 | 5.89 | 5.89 | 6.04 | 5.88 | 992,329 |
| April 20, 2026 | 5.99 | 5.94 | 5.94 | 6.02 | 5.92 | 1.88M |
| April 17, 2026 | 6.06 | 5.93 | 5.93 | 6.08 | 5.88 | 3.5M |
| April 16, 2026 | 6.07 | 6.03 | 6.03 | 6.13 | 6.02 | 2.85M |
| April 15, 2026 | 6.09 | 6.09 | 6.09 | 6.13 | 6.04 | 2.89M |
| April 14, 2026 | 6.13 | 5.99 | 5.99 | 6.14 | 5.95 | 2.76M |
| April 13, 2026 | 6.02 | 6.08 | 6.08 | 6.08 | 5.96 | 3.08M |
| April 10, 2026 | 5.89 | 6.02 | 6.02 | 6.05 | 5.89 | 4.4M |
| April 09, 2026 | 5.68 | 5.8 | 5.8 | 5.83 | 5.68 | 3.52M |
| April 08, 2026 | 5.74 | 5.62 | 5.62 | 5.75 | 5.59 | 6.09M |
| April 07, 2026 | 5.65 | 5.72 | 5.72 | 5.74 | 5.62 | 3.99M |
| April 06, 2026 | 5.61 | 5.65 | 5.65 | 5.68 | 5.6 | 2.39M |
| April 02, 2026 | 5.51 | 5.62 | 5.62 | 5.69 | 5.51 | 2.36M |
| April 01, 2026 | 5.57 | 5.62 | 5.62 | 5.67 | 5.53 | 2.57M |
| March 31, 2026 | 5.49 | 5.51 | 5.51 | 5.63 | 5.45 | 6.32M |
| March 30, 2026 | 5.43 | 5.34 | 5.34 | 5.44 | 5.32 | 3.03M |
| March 27, 2026 | 5.36 | 5.37 | 5.37 | 5.42 | 5.34 | 2.39M |
| March 26, 2026 | 5.4 | 5.37 | 5.37 | 5.48 | 5.35 | 3.1M |
AD
