|
Market Closed -
NYSE
16:00:02 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 7.740 USD | -0.77% |
|
+1.31% | +105.31% |
| 10-22 | Ultrapar Participacoes Shares Fall After JPMorgan Downgrade | MT |
| 10-22 | JPMorgan Downgrades Ultrapar Participacoes to Neutral | MT |
Stock exchange
NYSE
UGP 7.740 $
-0.77%
34.5M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| UGP | 7.740USD | -0.77% | 34.5M $ | ||
CBOE
| UGP | 7.760USD | -0.58% | 1.07M $ | |
|
Boerse Muenchen
| UGR | 6.900EUR | -0.72% | 738.3 € | |
|
Deutsche Boerse AG
| UGR | 6.600EUR | -1.49% | 0 € | |
|
Börse Stuttgart
| UGR | 6.850EUR | 0.00% | 0 € | |
| UGPA3 | 38.55BRL | +14.79% | 356M R$ | ||
| UGP | 12,770.00ARS | -2.30% | 17.15M $ | ||
|
Buenos Aires S.E.
| UGPD | 8.140USD | +0.74% | 3.45K $ |
Quotes 5-day view: Ultrapar Participações S.A.
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$7.770 | US$7.940 | US$7.970 | US$7.800 | US$7.740 |
| Volume | 2,250,057 | 3,540,967 | 3,015,844 | 5,238,747 | 4,456,736 |
| Change | -0.38% | +2.19% | +0.38% | -2.13% | -0.77% |
| Opening | US$7.750 | US$7.965 | US$8.010 | US$7.890 | US$7.760 |
| High | US$7.835 | US$8.050 | US$8.055 | US$7.955 | US$7.805 |
| Low | US$7.635 | US$7.865 | US$7.940 | US$7.655 | US$7.640 |
Performance
| 1 day | -0.77% | ||
| 1 week | +1.31% | ||
| Current month | +5.74% | ||
| 1 month | +0.65% | ||
| 3 months | +19.08% | ||
| 6 months | +32.76% | ||
| Current year | +105.31% | ||
| 1 year | +106.95% | ||
| 3 years | +97.95% | ||
| 5 years | +219.83% | ||
| 10 years | -32.52% |
Volumes
marketsDaily volume
4,456,738
Estimated daily volume
4,456,738
Avg. Volume 20 sessions
4,529,681
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
35,059,730.94
Record volume 1
60,420,992
Record volume 2
18,324,313
Record volume 3
12,083,489
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
8,303,249,259
Net sales (BRL)
142,478,000,000
Net sales (USD)
28,695,354,156
Number of employees
11,557
Sales / Employee (BRL)
12,328,286
Sales / Employee (USD)
2,482,941
Free-Float
62.98%
Free-Float capitalization (USD)
5,451,636,901
Average Daily Capital Traded
0.09%
Indicators
Moving average 5 days
7.856
Moving average 20 days
7.638
Moving average 50 days
7.237
Moving average 100 days
6.434
Price spread / (MMA5)
+1.50%
Price spread / (MMA20)
-1.32%
Price spread / (MMA50)
-6.50%
Price spread / (MMA100)
-16.87%
STIM
RSI 9 days
66.04
RSI 14 days
64.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.77% | +1.31% | +106.95% | +97.95% | 8.3B | |
| +2.79% | +4.88% | +59.72% | +64.94% | 733B | |
| +0.46% | -2.06% | -18.78% | +3.52% | 169B | |
| -0.45% | -4.13% | +142.51% | +203.08% | 129B | |
| +4.35% | +4.59% | +51.52% | +17.07% | 126B | |
| -1.64% | -5.58% | +159.02% | +219.62% | 123B | |
| -0.51% | -2.08% | +115.51% | +149.41% | 114B | |
| +0.45% | -0.89% | +7.99% | +9.31% | 91.35B | |
| +2.57% | +3.54% | +103.37% | +139.10% | 92.39B | |
| +2.13% | +2.44% | +53.16% | +130.06% | 65.65B | |
| Average | +0.63% | -1.07% | +78.10% | +103.41% | 165.15B | |
| Weighted average by Cap. | +0.31% | -0.04% | +68.29% | +86.90% |
Historical Quotes: Ultrapar Participações S.A.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
830acb542f56a9ae9ac9c8c5.12Vgdt45hPPyz6GdoGGsV8YgOq6EEHnNux2uwlrPBwk.gTUrAoYIyrvB-87k5wTnZ6JDQp_lfg-47X_jszKrVDj6D1cVlFzgvLz66A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 7.740 | 197,658 | 4,183,191 |
| 16:00:00 | 7.750 | 2,682 | 3,985,533 |
| 16:00:00 | 7.750 | 5,000 | 3,982,851 |
| 15:59:59 | 7.755 | 2,200 | 3,977,851 |
| 15:59:59 | 7.755 | 5,000 | 3,975,651 |
| 15:59:56 | 7.760 | 268 | 3,970,651 |
| 15:59:55 | 7.755 | 332 | 3,970,383 |
| 15:59:54 | 7.755 | 141 | 3,970,051 |
| 15:59:54 | 7.755 | 253 | 3,969,910 |
| 15:59:54 | 7.760 | 100 | 3,969,657 |
Price Extremes
| 1 week | 7.64 |  | 8.06 |
| 1 month | 6.96 | | 8.28 |
| Current year | 3.78 | | 8.28 |
| 1 year | 3.6 | | 8.28 |
| 3 years | 2.53 | | 8.28 |
| 5 years | 2.13 | | 8.28 |
| 10 years | 1.97 | | 13.24 |
Monthly variations
Annual variations
| 2026 | +105.31% | ||
| 2025 | +43.35% | ||
| 2024 | -51.48% | ||
| 2023 | +123.97% | ||
| 2022 | -8.33% | ||
| 2021 | -41.72% | ||
| 2020 | -27.64% | ||
| 2019 | -7.53% | ||
| 2018 | -40.43% | ||
| 2017 | +9.59% | ||
| 2016 | +36.00% | ||
| 2015 | -20.03% | ||
| 2014 | -19.37% | ||
| 2013 | +6.15% | ||
| 2012 | +29.53% | ||
| 2011 | +6.47% | ||
| 2010 | +37.78% | ||
| 2009 | +108.54% | ||
| 2008 | -35.08% | ||
| 2007 | +50.96% | ||
| 2006 | +64.72% | ||
| 2005 | -19.13% | ||
| 2004 | +55.49% | ||
| 2003 | +89.30% | ||
| 2002 | -16.85% | ||
| 2001 | -3.36% | ||
| 2000 | -27.17% | ||
| 1999 | +4.55% |
- Stock Market
- Stocks
- UGPA3 Stock
- UGP Stock
- Quotes Ultrapar Participações S.A.
Select your edition
All financial news and data tailored to specific country editions
