Ultrapar Participações S.A. (UGP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UGP Historical Performance
Short-Term Returns
UGP Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ultrapar Participações S.A. (UGP) trades at $5.90, representing a +98.0% return over the past year. The stock has delivered a +67.9% total return over five years (+8.6% 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 -57.8%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SBS (+58.1% 1Y), CIG (+29.2% 1Y), and VALE (+75.6% 1Y), UGP has outperformed the peer group average. Compare UGP vs SBS →
UGP Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.05 | 6.15 | 5.86 | 5.90 | 2.82M | -1.50% |
| 2026-05-06 | 6.01 | 6.03 | 5.91 | 5.99 | 1.74M | 0.00% |
| 2026-05-05 | 6.01 | 6.06 | 5.93 | 5.99 | 885K | +0.17% |
| 2026-05-04 | 5.99 | 6.09 | 5.95 | 5.98 | 2.24M | +0.17% |
| 2026-05-01 | 5.99 | 6.01 | 5.91 | 5.97 | 690K | -0.33% |
| 2026-04-30 | 5.87 | 6.01 | 5.83 | 5.99 | 1.75M | +3.63% |
| 2026-04-29 | 5.85 | 5.88 | 5.76 | 5.78 | 1.36M | -1.70% |
| 2026-04-28 | 5.80 | 5.89 | 5.79 | 5.88 | 2.15M | +1.38% |
| 2026-04-27 | 5.80 | 5.84 | 5.78 | 5.80 | 1.42M | +0.87% |
| 2026-04-24 | 5.71 | 5.76 | 5.64 | 5.75 | 1.61M | +0.35% |
| 2026-04-23 | 5.85 | 5.86 | 5.72 | 5.73 | 1.61M | -1.72% |
| 2026-04-22 | 5.97 | 5.97 | 5.80 | 5.83 | 1.84M | -1.02% |
| 2026-04-21 | 5.94 | 5.96 | 5.88 | 5.89 | 983K | -0.84% |
| 2026-04-20 | 5.99 | 6.01 | 5.92 | 5.94 | 1.88M | +0.17% |
| 2026-04-17 | 6.06 | 6.08 | 5.88 | 5.93 | 3.50M | -1.66% |
| 2026-04-16 | 6.07 | 6.13 | 6.01 | 6.03 | 2.82M | -0.99% |
| 2026-04-15 | 6.11 | 6.13 | 6.04 | 6.09 | 2.87M | +1.67% |
| 2026-04-14 | 6.12 | 6.13 | 5.95 | 5.99 | 2.69M | -1.48% |
| 2026-04-13 | 6.03 | 6.08 | 5.96 | 6.08 | 2.94M | +1.00% |
| 2026-04-10 | 5.89 | 6.05 | 5.88 | 6.02 | 4.37M | +3.79% |
| 2026-04-09 | 5.68 | 5.83 | 5.68 | 5.80 | 3.50M | +3.20% |
| 2026-04-08 | 5.75 | 5.75 | 5.59 | 5.62 | 6.07M | -1.75% |
| 2026-04-07 | 5.67 | 5.74 | 5.62 | 5.72 | 3.97M | +1.24% |
| 2026-04-06 | 5.62 | 5.68 | 5.60 | 5.65 | 2.43M | +0.53% |
| 2026-04-02 | 5.51 | 5.68 | 5.51 | 5.62 | 2.31M | 0.00% |
| 2026-04-01 | 5.57 | 5.67 | 5.53 | 5.62 | 2.57M | +2.00% |
| 2026-03-31 | 5.49 | 5.63 | 5.45 | 5.51 | 6.31M | +3.18% |
| 2026-03-30 | 5.43 | 5.44 | 5.32 | 5.34 | 3.03M | -0.56% |
| 2026-03-27 | 5.36 | 5.42 | 5.34 | 5.37 | 2.47M | 0.00% |
| 2026-03-26 | 5.40 | 5.49 | 5.35 | 5.37 | 3.10M | -0.74% |
See UGP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UGP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UGP vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonUGP — Frequently Asked Questions
Quick answers to the most common questions about buying UGP stock.
How has UGP stock performed recently?
UGP returned +98.0% over the past year, beating its 5-year annualized CAGR of +8.6%. The stock trades above 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 $6.15. Current 1-year return of +98.0% 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 2011-2026, downloadable in CSV format.