Ultrapar Participações S.A. (UGP) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +14.5%
- 3M
- -4.7%
- YTD
- +42.7%
- 1Y
- +65.7%
- 3Y
- +11.5%
- 5Y
- +8.2%
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
- +32.2%
UGP Stock Price Trajectory (1999–2026)
As of July 8, 2026, Ultrapar Participações S.A. (UGP) trades at $5.45, representing a +65.7% return over the past year. The stock has delivered a +66.2% total return over five years (+8.2% 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 -61.0%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SBS (+35.5% 1Y), CIG (+5.0% 1Y), and VALE (+47.8% 1Y), UGP has outperformed the peer group average. Compare UGP vs SBS →
UGP Historical Price Data · from 1999
Rows 1–50 of 6,727| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.45 | 5.49 | 5.36 | 5.45 | 3.01M | +0.74% |
| 2026-07-06 | 5.32 | 5.42 | 5.22 | 5.41 | 2.83M | +6.71% |
| 2026-07-02 | 5.03 | 5.12 | 5.01 | 5.07 | 1.32M | +2.01% |
| 2026-07-01 | 4.93 | 4.99 | 4.85 | 4.97 | 3.15M | -1.00% |
| 2026-06-30 | 4.98 | 5.04 | 4.95 | 5.02 | 2.08M | -0.79% |
| 2026-06-29 | 5.10 | 5.10 | 5.00 | 5.06 | 2.21M | +2.02% |
| 2026-06-26 | 4.86 | 4.96 | 4.84 | 4.96 | 119K | +2.06% |
| 2026-06-25 | 4.92 | 4.93 | 4.83 | 4.86 | 1.85M | -0.31% |
| 2026-06-24 | 4.88 | 4.92 | 4.83 | 4.88 | 2.25M | -1.32% |
| 2026-06-23 | 4.83 | 4.95 | 4.80 | 4.94 | 2.70M | +1.02% |
| 2026-06-22 | 4.96 | 4.96 | 4.84 | 4.89 | 2.72M | +1.88% |
| 2026-06-18 | 4.75 | 4.81 | 4.72 | 4.80 | 5.54M | +2.13% |
| 2026-06-17 | 4.88 | 4.90 | 4.68 | 4.70 | 2.56M | +0.21% |
| 2026-06-16 | 4.69 | 4.72 | 4.62 | 4.69 | 2.45M | -1.68% |
| 2026-06-15 | 4.96 | 4.99 | 4.70 | 4.77 | 3.14M | -2.45% |
| 2026-06-12 | 4.90 | 4.92 | 4.84 | 4.89 | 1.91M | -0.20% |
| 2026-06-11 | 4.89 | 4.92 | 4.70 | 4.90 | 3.78M | +1.03% |
| 2026-06-10 | 4.82 | 4.87 | 4.80 | 4.85 | 2.70M | -0.21% |
| 2026-06-09 | 4.82 | 4.87 | 4.78 | 4.86 | 4.55M | +2.10% |
| 2026-06-08 | 4.84 | 4.84 | 4.72 | 4.76 | 2.78M | -1.45% |
| 2026-06-05 | 4.88 | 4.93 | 4.80 | 4.83 | 3.34M | -1.63% |
| 2026-06-04 | 4.96 | 4.96 | 4.86 | 4.91 | 1.57M | +0.20% |
| 2026-06-03 | 5.00 | 5.04 | 4.87 | 4.90 | 3.01M | -4.11% |
| 2026-06-02 | 5.10 | 5.16 | 5.08 | 5.11 | 2.72M | +0.79% |
| 2026-06-01 | 5.12 | 5.13 | 5.02 | 5.07 | 3.75M | -2.12% |
| 2026-05-29 | 5.26 | 5.27 | 5.15 | 5.18 | 2.71M | -2.81% |
| 2026-05-28 | 5.41 | 5.49 | 5.33 | 5.33 | 2.95M | -1.84% |
| 2026-05-27 | 5.51 | 5.63 | 5.38 | 5.43 | 5.33M | -1.99% |
| 2026-05-26 | 5.63 | 5.65 | 5.49 | 5.54 | 3.24M | -2.64% |
| 2026-05-22 | 5.76 | 5.82 | 5.66 | 5.69 | 96K | -1.73% |
| 2026-05-21 | 5.74 | 5.86 | 5.70 | 5.79 | 4.22M | 0.00% |
| 2026-05-20 | 5.69 | 5.82 | 5.67 | 5.79 | 5.16M | +2.84% |
| 2026-05-19 | 5.65 | 5.78 | 5.59 | 5.63 | 5.32M | -3.43% |
| 2026-05-18 | 5.79 | 5.85 | 5.72 | 5.83 | 3.46M | +1.75% |
| 2026-05-15 | 5.72 | 5.76 | 5.62 | 5.73 | 3.87M | -3.21% |
| 2026-05-14 | 5.89 | 5.98 | 5.81 | 5.92 | 8.37M | +1.72% |
| 2026-05-13 | 6.05 | 6.09 | 5.79 | 5.82 | 2.58M | -4.28% |
| 2026-05-12 | 6.03 | 6.12 | 6.01 | 6.08 | 2.34M | +1.00% |
| 2026-05-11 | 6.14 | 6.20 | 5.96 | 6.02 | 2.48M | -1.47% |
| 2026-05-08 | 6.10 | 6.15 | 6.04 | 6.11 | 4.96M | +3.56% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +65.7% over the past year, beating its 5-year annualized CAGR of +8.2%. 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 $6.20. Current 1-year return of +65.7% 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.