Ultrapar Participações S.A. (UGP) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -30.0%
- 3M
- -14.9%
- YTD
- +41.9%
- 1Y
- +31.2%
- 3Y
- +7.1%
- 5Y
- +18.9%
Loading 10-year price history...
UGP Historical Performance
UGP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.2%
- 2003 annual price return
- +84.0%
- 2004 annual price return
- +56.9%
- 2005 annual price return
- -17.5%
- 2006 annual price return
- +61.8%
- 2007 annual price return
- +47.8%
- 2008 annual price return
- -36.0%
- 2009 annual price return
- +110.8%
- 2010 annual price return
- +33.1%
- 2011 annual price return
- +5.1%
- 2012 annual price return
- +24.6%
- 2013 annual price return
- +4.7%
- 2014 annual price return
- -16.5%
- 2015 annual price return
- -18.2%
- 2016 annual price return
- +44.4%
- 2017 annual price return
- +7.7%
- 2018 annual price return
- -42.6%
- 2019 annual price return
- -12.9%
- 2020 annual price return
- -29.0%
- 2021 annual price return
- -42.4%
- 2022 annual price return
- -3.6%
- 2023 annual price return
- +148.6%
- 2024 annual price return
- -51.3%
- 2025 annual price return
- +43.3%
- 2026 annual price return
- +106.8%
UGP Stock Price Trajectory (1999–2026)
As of November 8, 2026, Ultrapar Participações S.A. (UGP) trades at $5.42, representing a +31.2% return over the past year. The stock has delivered a +173.8% total return over five years (+18.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $13.97 on October 22, 2013. From this peak, UGP has corrected -61.2%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers SBS (-5.9% 1Y), CIG (-14.7% 1Y), and VALE (-5.2% 1Y), UGP has underperformed the peer group average. Compare UGP vs SBS →
UGP Historical Price Data · from 1999
Rows 1–50 of 6,813| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.53 | 5.59 | 5.38 | 5.42 | 4.38M | -2.52% |
| 2026-11-05 | 5.69 | 5.69 | 5.55 | 5.56 | 4.94M | -0.71% |
| 2026-11-04 | 5.67 | 5.69 | 5.53 | 5.60 | 3.75M | -0.71% |
| 2026-11-03 | 5.64 | 5.70 | 5.57 | 5.64 | 4.06M | -1.05% |
| 2026-11-02 | 5.96 | 5.98 | 5.67 | 5.70 | 2.91M | -1.89% |
| 2026-10-30 | 5.82 | 5.90 | 5.78 | 5.81 | 3.78M | -2.68% |
| 2026-10-29 | 6.19 | 6.24 | 5.94 | 5.97 | 4.31M | -2.45% |
| 2026-10-28 | 6.35 | 6.37 | 6.06 | 6.12 | 6.59M | -4.38% |
| 2026-10-27 | 6.60 | 6.61 | 6.39 | 6.40 | 4.33M | -2.44% |
| 2026-10-26 | 6.24 | 6.68 | 6.18 | 6.56 | 14.14M | -15.25% |
| 2026-10-23 | 7.76 | 7.81 | 7.64 | 7.74 | 4.46M | -0.77% |
| 2026-10-22 | 7.89 | 7.96 | 7.66 | 7.80 | 5.24M | -2.13% |
| 2026-10-21 | 8.01 | 8.06 | 7.94 | 7.97 | 3.02M | +0.38% |
| 2026-10-20 | 7.97 | 8.05 | 7.87 | 7.94 | 3.54M | +2.19% |
| 2026-10-19 | 7.75 | 7.84 | 7.64 | 7.77 | 2.25M | -0.38% |
| 2026-10-16 | 7.78 | 7.85 | 7.61 | 7.80 | 3.53M | +2.09% |
| 2026-10-15 | 7.76 | 7.85 | 7.57 | 7.64 | 4.71M | -2.55% |
| 2026-10-14 | 7.67 | 7.87 | 7.65 | 7.84 | 4.12M | +0.64% |
| 2026-10-13 | 7.75 | 7.85 | 7.72 | 7.79 | 3.91M | -1.27% |
| 2026-10-12 | 7.99 | 8.15 | 7.87 | 7.89 | 1.84M | -0.13% |
| 2026-10-09 | 7.84 | 8.09 | 7.84 | 7.90 | 7.46M | +1.41% |
| 2026-10-08 | 7.60 | 7.85 | 7.57 | 7.79 | 4.97M | +0.65% |
| 2026-10-07 | 7.90 | 7.97 | 7.73 | 7.74 | 4.67M | 0.00% |
| 2026-10-06 | 7.88 | 7.96 | 7.73 | 7.74 | 5.24M | -0.39% |
| 2026-10-05 | 8.06 | 8.28 | 7.71 | 7.77 | 8.83M | +4.30% |
| 2026-10-02 | 7.31 | 7.46 | 7.15 | 7.45 | 5.54M | +1.50% |
| 2026-10-01 | 7.28 | 7.37 | 7.25 | 7.34 | 4.32M | +0.27% |
| 2026-09-30 | 7.47 | 7.51 | 7.30 | 7.32 | 4.25M | -0.27% |
| 2026-09-29 | 7.05 | 7.36 | 7.05 | 7.34 | 5.92M | +2.95% |
| 2026-09-28 | 7.12 | 7.24 | 7.09 | 7.13 | 3.86M | +0.42% |
| 2026-09-25 | 7.21 | 7.27 | 6.97 | 7.10 | 6.54M | -5.21% |
| 2026-09-24 | 7.65 | 7.68 | 7.47 | 7.49 | 2.61M | -2.22% |
| 2026-09-23 | 7.74 | 7.78 | 7.51 | 7.66 | 5.07M | -0.39% |
| 2026-09-22 | 7.49 | 7.73 | 7.47 | 7.69 | 2.54M | +1.18% |
| 2026-09-21 | 7.67 | 7.72 | 7.60 | 7.60 | 2.66M | +0.26% |
| 2026-09-18 | 7.63 | 7.63 | 7.53 | 7.58 | 4.81M | 0.00% |
| 2026-09-17 | 7.53 | 7.59 | 7.40 | 7.58 | 4.21M | +0.26% |
| 2026-09-16 | 7.46 | 7.58 | 7.38 | 7.56 | 2.85M | +1.61% |
| 2026-09-15 | 7.43 | 7.53 | 7.34 | 7.44 | 3.37M | 0.00% |
| 2026-09-14 | 7.32 | 7.51 | 7.29 | 7.44 | 2.71M | -0.13% |
| 2026-09-11 | 7.55 | 7.61 | 7.43 | 7.45 | 4.54M | -1.46% |
| 2026-09-10 | 7.44 | 7.63 | 7.41 | 7.56 | 2.29M | +1.75% |
| 2026-09-09 | 7.46 | 7.49 | 7.36 | 7.43 | 3.69M | -0.27% |
| 2026-09-08 | 7.46 | 7.50 | 7.38 | 7.45 | 2.46M | +2.34% |
| 2026-09-04 | 7.18 | 7.36 | 7.16 | 7.28 | 3.62M | +1.68% |
| 2026-09-03 | 7.22 | 7.25 | 7.00 | 7.16 | 4.58M | +0.42% |
| 2026-09-02 | 6.98 | 7.22 | 6.96 | 7.13 | 3.46M | +3.78% |
| 2026-09-01 | 6.78 | 6.99 | 6.78 | 6.87 | 3.14M | +3.15% |
| 2026-08-31 | 6.70 | 6.74 | 6.58 | 6.66 | 3.91M | +3.26% |
| 2026-08-28 | 6.44 | 6.48 | 6.36 | 6.45 | 1.95M | +0.47% |
UGP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UGP — Frequently Asked Questions
Quick answers to the most common questions about buying UGP stock.
How has UGP stock performed recently?
UGP returned +31.2% over the past year, beating its 5-year annualized CAGR of +18.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is UGP's all-time high price?
Ultrapar Participações S.A. reached $13.97 on 2013-10-22. The 52-week high is $8.28. Current 1-year return of +31.2% places the stock closer to historical peaks.
Where can I download UGP historical price data?
This page provides UGP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.