BYMA · UGP · stock
Ultrapar Participações S.A. (UGP) stock price history
Every BYMA trading session of Ultrapar Participações S.A. from Mar 26, 2020 to Nov 12, 2026: 1,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
UGP adjusted close, 2020 to 2026
- ARS 13,070
- All time high, 2026
- ARS 13,310
- 52 week high, ARS 5,500 low
- 1,619
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
UGP key facts
- Ultrapar Participações S.A. (UGP) closed at ARS 9,385 on Nov 12, 2026 on BYMA.
- UGP's all time high close is ARS 13,070, set on Oct 21, 2026; its all time low close is ARS 209.88 on Mar 26, 2020.
- UGP's 52 week range is ARS 5,500 to ARS 13,310.
- UGP returned +49.0% over the year to Nov 12, 2026 and +1,671% over five years.
- Since Mar 26, 2020 UGP returned +4,372%, +77.4% a year compounded.
- UGP's deepest drawdown was -60.1% from Feb 1, 2024 to Dec 18, 2024.
- DataCedar holds 1,619 daily sessions of UGP history from Mar 26, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
UGP price chart, 2020 to 2026
UGP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.6% |
| 3 months | +1.1% |
| 6 months | +5.1% |
| Year to date | +61.7% |
| 1 year | +49.0% |
| 3 years | +127.1% |
| 5 years | +1,671% |
| 10 years | n/a |
| Since Mar 26, 2020 | +4,372% |
| Compound annual growth, 6.6 years | +77.4% |
UGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 13,070 on Oct 21, 2026
- All time low close
- ARS 209.88 on Mar 26, 2020
- 52 week high
- ARS 13,310 on Oct 5, 2026
- 52 week low
- ARS 5,500 on Dec 26, 2025
- Deepest drawdown
- -60.1% from Feb 1, 2024 to Dec 18, 2024, recovered Feb 6, 2026
- Best single session
- +41.0% on May 27, 2020
- Worst single session
- -36.6% on May 29, 2020
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2020
- 44.7×
- Best calendar year
- 2023, +534%
- Worst calendar year
- 2024, -42%
UGP 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. 2020 starts on Mar 26, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 5,840 | ARS 13,310 | ARS 5,805 | ARS 9,385 | +61.7% | 359.9K | 214 |
| 2025 | ARS 3,070 | ARS 6,675 | ARS 3,025 | ARS 5,805 | +88.8% | 843.6K | 243 |
| 2024 | ARS 5,249 | ARS 7,529 | ARS 2,940 | ARS 3,075 | -41.8% | 109.2K | 246 |
| 2023 | ARS 812.38 | ARS 5,468 | ARS 749.89 | ARS 5,284 | +534.5% | 133.8K | 243 |
| 2022 | ARS 536.32 | ARS 919.87 | ARS 437.88 | ARS 832.88 | +54.6% | 456.1K | 244 |
| 2021 | ARS 669.62 | ARS 718.20 | ARS 457.35 | ARS 538.82 | -18.3% | 460.6K | 244 |
| 2020 | ARS 223.12 | ARS 679.61 | ARS 209.88 | ARS 659.63 | n/a | 59.7K | 185 |
UGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ARS 9,385 | -2.1% |
| October 2026 | ARS 9,590 | -18.7% |
| September 2026 | ARS 11,790 | +11.1% |
| August 2026 | ARS 10,610 | +3.4% |
| July 2026 | ARS 10,260 | +31.0% |
| June 2026 | ARS 7,830 | +2.6% |
| May 2026 | ARS 7,635 | -15.3% |
| April 2026 | ARS 9,015 | +11.6% |
| March 2026 | ARS 8,075 | +9.9% |
| February 2026 | ARS 7,345 | +2.4% |
| January 2026 | ARS 7,170 | +23.5% |
| December 2025 | ARS 5,805 | -6.2% |
About the UGP data
Daily bars. 1,619 sessions from Mar 26, 2020 to Nov 12, 2026, one row per BYMA 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 16, 2026 forward, most recent session Nov 6, 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 BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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 Mar 26, 2020, 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/byma%3AUGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
UGP share price history
