B3 · UGPA3 · stock
Ultrapar Participações S.A. (UGPA3) stock price history
Every B3 trading session of Ultrapar Participações S.A. from Dec 11, 2002 to Sep 29, 2026: 5,946 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UGPA3 adjusted close, 2002 to 2026
- R$3,397,230
- All time high, 2004
- R$40.22
- 52 week high, R$18.47 low
- 5,946
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
UGPA3 key facts
- Ultrapar Participações S.A. (UGPA3) closed at R$38.35 on Sep 29, 2026 on B3.
- UGPA3's all time high close is R$3,397,230, set on Jan 9, 2004; its all time low close is R$1.54 on May 7, 2007.
- UGPA3's 52 week range is R$18.47 to R$40.22.
- UGPA3 returned +90.2% over the year to Sep 29, 2026 and +216.3% over five years.
- Over ten years UGPA3 returned +229%, +12.6% a year compounded.
- UGPA3's deepest drawdown was -100.0% from Jan 19, 2004 to May 7, 2007.
- DataCedar holds 5,946 daily sessions of UGPA3 history from Dec 11, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UGPA3 price chart, 2002 to 2026
UGPA3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.0% |
| 3 months | +50.0% |
| 6 months | +39.4% |
| Year to date | +88.9% |
| 1 year | +90.2% |
| 3 years | +136.7% |
| 5 years | +216.3% |
| 10 years | +228.9% |
| Since Dec 11, 2002 | -100.0% |
| Compound annual growth, 23.8 years | -36.3% |
UGPA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$3,397,230 on Jan 9, 2004
- All time low close
- R$1.54 on May 7, 2007
- 52 week high
- R$40.22 on Sep 23, 2026
- 52 week low
- R$18.47 on Oct 22, 2025
- Deepest drawdown
- -100.0% from Jan 19, 2004 to May 7, 2007, not yet recovered
- Best single session
- +119.3% on Jun 28, 2021
- Worst single session
- -100.0% on May 7, 2007
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2011, +170%
- Worst calendar year
- 2007, -100%
UGPA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 11, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$20.29 | R$40.22 | R$19.93 | R$38.35 | +88.9% | 1.4B | 186 |
| 2025 | R$14.01 | R$22.08 | R$13.45 | R$20.30 | +44.3% | 1.6B | 250 |
| 2024 | R$22.67 | R$27.03 | R$13.83 | R$14.06 | -38.6% | 1.3B | 251 |
| 2023 | R$10.49 | R$22.98 | R$9.84 | R$22.91 | +114.7% | 1.6B | 248 |
| 2022 | R$11.79 | R$12.85 | R$9.49 | R$10.67 | -9.5% | 1.7B | 250 |
| 2021 | R$8.65 | R$15.95 | R$6.25 | R$11.79 | +37.8% | 2.7B | 247 |
| 2020 | R$9.07 | R$9.99 | R$3.64 | R$8.56 | -5.6% | 4.5B | 248 |
| 2019 | R$9.23 | R$10.18 | R$5.34 | R$9.07 | -1.8% | 3.2B | 248 |
| 2018 | R$12.75 | R$14.09 | R$6.30 | R$9.23 | -27.3% | 2.1B | 246 |
| 2017 | R$11.12 | R$13.61 | R$10.52 | R$12.69 | +12.4% | 1.4B | 254 |
| 2016 | R$9.49 | R$12.98 | R$8.60 | R$11.29 | +15.9% | 1.4B | 249 |
| 2015 | R$8.04 | R$11.85 | R$7.64 | R$9.75 | +20.9% | 1.7B | 246 |
| 2014 | R$8.62 | R$9.19 | R$7.19 | R$8.06 | -6.0% | 2.1B | 248 |
| 2013 | R$6.93 | R$9.31 | R$6.73 | R$8.57 | +24.0% | 1B | 248 |
| 2012 | R$4.67 | R$7.27 | R$4.64 | R$6.92 | +48.2% | 861.7M | 245 |
| 2011 | R$1.73 | R$4.87 | R$1.73 | R$4.66 | +170.2% | 325.8M | 249 |
| 2010 | R$1.92 | R$1.92 | R$1.68 | R$1.73 | -10.2% | 29.5K | 247 |
| 2009 | R$1.86 | R$1.92 | R$1.86 | R$1.92 | +3.1% | 0 | 248 |
| 2008 | R$1.83 | R$1.90 | R$1.83 | R$1.86 | +2.0% | 6.9K | 249 |
| 2007 | R$3,207,383 | R$3,207,383 | R$1.54 | R$1.83 | -100.0% | 5.2K | 245 |
| 2006 | R$3,207,383 | R$3,207,383 | R$3,207,383 | R$3,207,383 | 0.0% | 0 | 258 |
| 2005 | R$3,207,383 | R$3,207,383 | R$3,207,383 | R$3,207,383 | 0.0% | 0 | 249 |
| 2004 | R$3,257,344 | R$3,397,230 | R$2,497,962 | R$3,207,383 | -1.5% | 1K | 261 |
| 2003 | R$1,998,369 | R$3,257,344 | R$1,998,369 | R$3,257,344 | +63.0% | 50 | 261 |
| 2002 | R$2,298,125 | R$2,298,125 | R$1,748,573 | R$1,998,369 | n/a | 3 | 15 |
UGPA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.35 | +10.1% |
| August 2026 | R$34.82 | +8.5% |
| July 2026 | R$32.10 | +26.8% |
| June 2026 | R$25.31 | +0.7% |
| May 2026 | R$25.12 | -13.6% |
| April 2026 | R$29.08 | +4.2% |
| March 2026 | R$27.89 | +11.3% |
| February 2026 | R$25.06 | +1.7% |
| January 2026 | R$24.65 | +21.4% |
| December 2025 | R$20.30 | -0.4% |
| November 2025 | R$20.38 | +2.7% |
| October 2025 | R$19.84 | -2.5% |
About the UGPA3 data
Daily bars. 5,946 sessions from Dec 11, 2002 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UGPA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
UGPA3 share price history
