Ultrapar Participacoes Sa Stock Price History

UGP Stock  USD 3.27  0.05  1.51%   
Below is the normalized historical share price chart for Ultrapar Participacoes SA extending back to October 07, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ultrapar Participacoes stands at 3.27, as last reported on the 10th of July, with the highest price reaching 3.31 and the lowest price hitting 3.24 during the day.
IPO Date
7th of October 1999
200 Day MA
3.1202
50 Day MA
3.0834
Beta
0.591
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Ultrapar Stock, it is important to understand the factors that can impact its price. Ultrapar Participacoes appears to be moderately volatile, given 3 months investment horizon. Ultrapar Participacoes owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0972, which indicates the firm had a 0.0972 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Ultrapar Participacoes SA, which you can use to evaluate the volatility of the company. Please review Ultrapar Participacoes' Semi Deviation of 2.49, risk adjusted performance of 0.0492, and Coefficient Of Variation of 3439.2 to confirm if our risk estimates are consistent with your expectations.
At this time, Ultrapar Participacoes' Total Stockholder Equity is relatively stable compared to the past year. As of 07/10/2025, Common Stock Shares Outstanding is likely to grow to about 1.1 B, while Capital Stock is likely to drop slightly above 6.1 B. . Ultrapar Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0972

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsUGP
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.33
  actual daily
20
80% of assets are more volatile

Expected Return

 0.23
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Ultrapar Participacoes is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ultrapar Participacoes by adding it to a well-diversified portfolio.
Price Book
1.2669
Enterprise Value Ebitda
4.7126
Price Sales
0.026
Shares Float
686.1 M
Dividend Share
0.7

Ultrapar Participacoes Stock Price History Chart

There are several ways to analyze Ultrapar Stock price data. The simplest method is using a basic Ultrapar candlestick price chart, which shows Ultrapar Participacoes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 20253.38
Lowest PriceJune 2, 20252.83

Ultrapar Participacoes July 10, 2025 Stock Price Synopsis

Various analyses of Ultrapar Participacoes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ultrapar Stock. It can be used to describe the percentage change in the price of Ultrapar Participacoes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ultrapar Stock.
Ultrapar Participacoes Accumulation Distribution 44,996 
Ultrapar Participacoes Price Rate Of Daily Change 0.98 
Ultrapar Participacoes Price Daily Balance Of Power(0.71)
Ultrapar Participacoes Price Action Indicator(0.03)

Ultrapar Participacoes July 10, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ultrapar Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ultrapar Participacoes intraday prices and daily technical indicators to check the level of noise trading in Ultrapar Stock and then apply it to test your longer-term investment strategies against Ultrapar.

Ultrapar Stock Price History Data

The price series of Ultrapar Participacoes for the period between Fri, Apr 11, 2025 and Thu, Jul 10, 2025 has a statistical range of 0.62 with a coefficient of variation of 4.66. The daily prices for the period are distributed with arithmetic mean of 3.05. The median price for the last 90 days is 3.09. The company experienced 2:1 stock split on 25th of April 2019. Ultrapar Participacoes paid out dividends to its shareholders on 2025-03-10.
OpenHighLowCloseVolume
07/09/2025 3.30  3.31  3.24  3.27  2,127,658 
07/08/2025
 3.30  3.32  3.27  3.32  1,520,900 
07/07/2025 3.35  3.37  3.23  3.29  4,319,800 
07/03/2025
 3.33  3.41  3.33  3.38  1,290,300 
07/02/2025
 3.32  3.32  3.25  3.30  3,037,257 
07/01/2025
 3.28  3.32  3.26  3.31  1,431,262 
06/30/2025
 3.20  3.31  3.19  3.28  2,501,810 
06/27/2025
 3.09  3.14  3.07  3.10  2,059,100 
06/26/2025
 3.10  3.13  3.05  3.09  1,595,775 
06/25/2025 3.15  3.16  3.08  3.09  3,042,819 
06/24/2025
 3.12  3.20  3.12  3.17  2,697,200 
06/23/2025
 3.14  3.15  3.08  3.09  1,885,831 
06/20/2025
 3.18  3.19  3.11  3.12  2,230,923 
06/18/2025
 3.21  3.23  3.17  3.18  1,306,389 
06/17/2025
 3.18  3.20  3.15  3.17  1,602,500 
06/16/2025
 3.14  3.19  3.14  3.18  790,585 
06/13/2025
 3.13  3.17  3.10  3.13  2,791,400 
06/12/2025
 3.11  3.15  3.10  3.15  1,762,320 
06/11/2025
 3.01  3.13  2.98  3.11  2,260,762 
06/10/2025
 3.03  3.08  3.01  3.04  2,228,000 
06/09/2025
 2.91  3.00  2.89  2.98  5,594,274 
06/06/2025
 2.93  2.95  2.89  2.93  1,382,724 
06/05/2025
 2.93  2.93  2.89  2.92  1,744,861 
06/04/2025
 2.98  3.01  2.90  2.90  1,623,451 
06/03/2025
 2.85  2.96  2.82  2.95  2,771,179 
06/02/2025
 2.91  2.91  2.81  2.83  2,168,900 
05/30/2025
 2.94  2.94  2.84  2.85  1,341,168 
05/29/2025
 2.96  3.00  2.93  2.97  1,618,185 
05/28/2025 2.95  2.98  2.93  2.94  1,355,492 
05/27/2025
 3.06  3.08  3.01  3.03  1,976,400 
05/23/2025
 2.88  2.96  2.87  2.96  3,251,638 
05/22/2025
 2.98  3.06  2.97  2.98  2,923,767 
05/21/2025
 3.08  3.08  2.97  2.97  2,541,000 
05/20/2025
 3.12  3.14  3.09  3.13  1,590,124 
05/19/2025
 3.10  3.17  3.09  3.16  1,721,531 
05/16/2025
 3.05  3.11  3.02  3.10  1,654,729 
05/15/2025
 3.11  3.13  3.05  3.07  2,412,139 
05/14/2025
 3.11  3.14  3.08  3.10  1,847,500 
05/13/2025 2.95  3.13  2.95  3.11  2,104,770 
05/12/2025
 2.92  2.93  2.84  2.87  1,522,529 
05/09/2025 2.89  2.93  2.86  2.92  2,094,974 
05/08/2025
 2.92  3.00  2.87  2.88  1,916,716 
05/07/2025
 3.07  3.07  2.97  2.98  1,433,800 
05/06/2025 3.08  3.11  3.05  3.09  1,147,901 
05/05/2025
 3.13  3.13  3.03  3.03  1,562,565 
05/02/2025
 3.20  3.20  3.14  3.14  1,092,053 
05/01/2025
 3.12  3.14  3.07  3.11  583,700 
04/30/2025
 3.19  3.21  3.13  3.15  1,550,167 
04/29/2025
 3.23  3.25  3.19  3.20  1,565,642 
04/28/2025
 3.22  3.26  3.18  3.22  984,405 
04/25/2025
 3.16  3.21  3.15  3.20  1,812,674 
04/24/2025
 3.11  3.19  3.08  3.16  1,754,200 
04/23/2025
 3.06  3.10  3.05  3.07  1,544,671 
04/22/2025
 2.94  3.01  2.92  2.99  3,106,630 
04/21/2025
 2.98  2.99  2.92  2.95  613,498 
04/17/2025
 2.87  2.99  2.85  2.97  3,790,004 
04/16/2025
 2.86  2.91  2.84  2.88  2,128,694 
04/15/2025
 2.89  2.93  2.83  2.86  1,112,756 
04/14/2025
 2.94  2.94  2.84  2.89  1,249,688 
04/11/2025
 2.88  2.93  2.83  2.90  893,450 
04/10/2025
 2.82  2.87  2.78  2.85  1,530,705 

About Ultrapar Participacoes Stock history

Ultrapar Participacoes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ultrapar is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ultrapar Participacoes will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ultrapar Participacoes stock prices may prove useful in developing a viable investing in Ultrapar Participacoes
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.1 B1.1 B
Net Income Applicable To Common Shares2.1 B2.2 B

Ultrapar Participacoes Quarterly Net Working Capital

6.27 Billion

Ultrapar Participacoes Stock Technical Analysis

Ultrapar Participacoes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ultrapar Participacoes technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ultrapar Participacoes trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamentals Comparison Now

   

Fundamentals Comparison

Compare fundamentals across multiple equities to find investing opportunities
All  Next Launch Module

Ultrapar Participacoes Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ultrapar Participacoes' price direction in advance. Along with the technical and fundamental analysis of Ultrapar Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ultrapar to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Ultrapar Stock Analysis

When running Ultrapar Participacoes' price analysis, check to measure Ultrapar Participacoes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ultrapar Participacoes is operating at the current time. Most of Ultrapar Participacoes' value examination focuses on studying past and present price action to predict the probability of Ultrapar Participacoes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ultrapar Participacoes' price. Additionally, you may evaluate how the addition of Ultrapar Participacoes to your portfolios can decrease your overall portfolio volatility.