Ultrapar Participações S.A.
UGPNYSEEnergy● Active
$4.76
$-0.07(-1.45%)
Market Cap$5.1B
P/E Ratio—
52W High$6.2
52W Low$2.8
Ultrapar Participações S.A.（UGP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ugp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.35
Feb 27, 2024
-25.0% from here
5-Year Low5Y
$2.13
Sep 30, 2022
+123.5% from low
IPO Priceadj.
$1.20
Oct 7, 1999
+296.7% since IPO
1 Year Ago
$2.98
Jun 9, 2025
+59.7% in 1Y
5 Years Ago
$4.24
Jun 8, 2021
+12.3% in 5Y
10 Years Ago
$10.00
Jun 8, 2016
-52.4% in 10Y
Historical Price Data · UGP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.84 | $4.84 | $4.72 | $4.77 | $4.77 | 2.5M | -1.45% |
| Jun 5, 2026 | $4.88 | $4.93 | $4.80 | $4.83 | $4.83 | 3.4M | -1.02% |
| Jun 4, 2026 | $4.96 | $4.96 | $4.86 | $4.91 | $4.91 | 1.6M | -1.01% |
| Jun 3, 2026 | $5.00 | $5.04 | $4.87 | $4.90 | $4.90 | 3.0M | -2.00% |
| Jun 2, 2026 | $5.10 | $5.16 | $5.08 | $5.11 | $5.11 | 3.0M | +0.20% |
| Jun 1, 2026 | $5.12 | $5.13 | $5.02 | $5.07 | $5.07 | 3.8M | -0.98% |
| May 29, 2026 | $5.27 | $5.27 | $5.15 | $5.18 | $5.18 | 2.7M | -1.71% |
| May 28, 2026 | $5.41 | $5.49 | $5.32 | $5.33 | $5.33 | 3.0M | -1.48% |
| May 27, 2026 | $5.51 | $5.64 | $5.38 | $5.43 | $5.43 | 5.6M | -1.45% |
| May 26, 2026 | $5.63 | $5.65 | $5.49 | $5.54 | $5.54 | 3.3M | -1.60% |
| May 22, 2026 | $5.76 | $5.82 | $5.66 | $5.69 | $5.69 | 3.3M | -1.22% |
| May 21, 2026 | $5.74 | $5.86 | $5.70 | $5.79 | $5.79 | 4.3M | +0.87% |
| May 20, 2026 | $5.69 | $5.82 | $5.67 | $5.79 | $5.79 | 5.2M | +1.76% |
| May 19, 2026 | $5.65 | $5.78 | $5.60 | $5.63 | $5.63 | 5.6M | -0.35% |
| May 18, 2026 | $5.79 | $5.85 | $5.72 | $5.83 | $5.83 | 3.5M | +0.69% |
| May 15, 2026 | $5.72 | $5.76 | $5.62 | $5.73 | $5.73 | 3.9M | +0.17% |
| May 14, 2026 | $5.89 | $5.98 | $5.81 | $5.92 | $5.92 | 8.4M | +0.51% |
| May 13, 2026 | $6.05 | $6.10 | $5.79 | $5.82 | $5.82 | 2.7M | -3.80% |
| May 12, 2026 | $6.03 | $6.12 | $6.02 | $6.08 | $6.08 | 2.4M | +0.83% |
| May 11, 2026 | $6.14 | $6.20 | $5.95 | $6.02 | $6.02 | 2.5M | -1.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UGP
Jan 1 → Dec 31 · 6 years2026+24.5%$3.83 → $4.77
+24.5%
2025+46.1%$2.58 → $3.77
+46.1%
2024-51.4%$5.41 → $2.63
-51.4%
2023+137.7%$2.28 → $5.42
+137.7%
2022-4.3%$2.53 → $2.42
-4.3%
2021-37.6%$4.23 → $2.64
-37.6%
Best Year2023 · +137.7%
Worst Year2024 · -51.4%
Positive Years3 / 6
Avg Annual Return+19.2%
6Y Total Return+12.8%
6Y CAGR~+2.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in UGP?
If you invested $1,000 in UGP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$476
Total Return-52.4%
CAGR~-7.2% / yr
Profit$-524
Based on Jun 8, 2016 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ultrapar Participações S.A.（UGP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UGP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UGP 历史股价FMP 日线复权 OHLCV