NYSE · UGP · stock
Ultrapar Holdings INC (UGP) stock price history
Every NYSE trading session of Ultrapar Holdings INC from Oct 7, 1999 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1999 to 2026
- $10.47
- All time high, 2018
- $7.78
- 52 week high, $3.60 low
- 6,784
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
UGP key facts
- Ultrapar Holdings INC (UGP) closed at $7.13 on Sep 28, 2026 on NYSE.
- UGP's all time high close is $10.47, set on Jan 25, 2018; its all time low close is $0.2940 on Oct 8, 2001.
- UGP's 52 week range is $3.60 to $7.78.
- UGP returned +81.0% over the year to Sep 28, 2026 and +189.1% over five years.
- Over ten years UGP returned -18%, -2.0% a year compounded.
- UGP's deepest drawdown was -83.3% from Jan 25, 2018 to Mar 23, 2020.
- DataCedar holds 6,784 daily sessions of UGP history from Oct 7, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UGP price chart, 1999 to 2026
UGP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | +43.8% |
| 6 months | +32.8% |
| Year to date | +87.6% |
| 1 year | +81.0% |
| 3 years | +105.1% |
| 5 years | +189.1% |
| 10 years | -18.0% |
| Since Oct 7, 1999 | +1,361% |
| Compound annual growth, 27.0 years | +10.5% |
UGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.47 on Jan 25, 2018
- All time low close
- $0.2940 on Oct 8, 2001
- 52 week high
- $7.78 on Sep 23, 2026
- 52 week low
- $3.60 on Dec 22, 2025
- Deepest drawdown
- -83.3% from Jan 25, 2018 to Mar 23, 2020, not yet recovered
- Best single session
- +46.8% on Oct 13, 2008
- Worst single session
- -23.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1999
- 14.6×
- Best calendar year
- 2023, +129%
- Worst calendar year
- 2024, -50%
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. 1999 starts on Oct 7, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.83 | $7.78 | $3.78 | $7.13 | +89.1% | 569.6M | 185 |
| 2025 | $2.51 | $4.40 | $2.48 | $3.77 | +47.4% | 481.1M | 250 |
| 2024 | $5.14 | $6.03 | $2.46 | $2.56 | -50.3% | 389.1M | 252 |
| 2023 | $2.12 | $5.23 | $2.03 | $5.15 | +128.8% | 356M | 250 |
| 2022 | $2.26 | $2.90 | $1.97 | $2.25 | -4.6% | 337.5M | 251 |
| 2021 | $3.99 | $4.05 | $1.95 | $2.36 | -39.5% | 415M | 252 |
| 2020 | $5.33 | $5.68 | $1.70 | $3.90 | -26.7% | 345.6M | 253 |
| 2019 | $5.79 | $6.54 | $3.07 | $5.32 | -5.2% | 300.3M | 252 |
| 2018 | $9.43 | $10.69 | $3.67 | $5.61 | -38.9% | 383.2M | 251 |
| 2017 | $8.26 | $10.25 | $8.00 | $9.18 | +12.4% | 262.6M | 251 |
| 2016 | $5.63 | $9.59 | $4.97 | $8.16 | +39.2% | 299.5M | 252 |
| 2015 | $7.09 | $9.32 | $5.72 | $5.86 | -18.0% | 279.2M | 252 |
| 2014 | $8.49 | $9.79 | $6.54 | $7.15 | -17.2% | 198.3M | 252 |
| 2013 | $7.96 | $10.20 | $7.76 | $8.64 | +8.9% | 171.1M | 252 |
| 2012 | $6.26 | $8.54 | $6.16 | $7.93 | +32.7% | 248M | 250 |
| 2011 | $5.44 | $6.56 | $4.94 | $5.98 | +10.2% | 180.6M | 252 |
| 2010 | $3.92 | $5.55 | $3.39 | $5.43 | +41.6% | 171.3M | 252 |
| 2009 | $1.73 | $4.17 | $1.65 | $3.83 | +114.6% | 185.5M | 252 |
| 2008 | $2.68 | $3.19 | $1.07 | $1.79 | -32.1% | 236M | 253 |
| 2007 | $1.73 | $3.20 | $1.66 | $2.63 | +53.0% | 147.4M | 251 |
| 2006 | $0.9802 | $1.75 | $0.9745 | $1.72 | +75.1% | 115.7M | 251 |
| 2005 | $1.36 | $1.42 | $0.9421 | $0.9823 | -26.9% | 115.3M | 252 |
| 2004 | $0.8206 | $1.36 | $0.5703 | $1.34 | +63.7% | 43.3M | 252 |
| 2003 | $0.4141 | $0.8354 | $0.3957 | $0.8206 | +98.5% | 33.2M | 252 |
| 2002 | $0.4645 | $0.5737 | $0.3072 | $0.4135 | -8.7% | 35.7M | 252 |
| 2001 | $0.3917 | $0.5002 | $0.2910 | $0.4527 | +18.2% | 48.1M | 248 |
| 2000 | $0.5075 | $0.6018 | $0.3599 | $0.3831 | -24.9% | 59.8M | 252 |
| 1999 | $0.5990 | $0.6018 | $0.3771 | $0.5102 | n/a | 138.8M | 60 |
UGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.13 | +7.1% |
| August 2026 | $6.66 | +2.5% |
| July 2026 | $6.50 | +29.5% |
| June 2026 | $5.02 | -3.1% |
| May 2026 | $5.18 | -13.5% |
| April 2026 | $5.99 | +8.7% |
| March 2026 | $5.51 | +9.1% |
| February 2026 | $5.05 | +5.6% |
| January 2026 | $4.78 | +26.8% |
| December 2025 | $3.77 | -8.3% |
| November 2025 | $4.11 | +3.8% |
| October 2025 | $3.96 | -3.4% |
About the UGP data
Daily bars. 6,784 sessions from Oct 7, 1999 to Sep 28, 2026, one row per NYSE 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 Jul 13, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Oct 7, 1999, 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/UGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
UGP share price history
