The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, UGP:
27 Aug 2025
LAST:
3.440
CHANGE:
0.10
OPEN:
3.350
HIGH:
3.450
ASK:
28.270
VOLUME:
1.04M
CHG(%):
2.99
PREV:
3.340
LOW:
3.350
BID:
20.600
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
27 Aug 25
3.350
3.450
3.350
3.440
1.04M
26 Aug 25
3.310
3.350
3.300
3.340
1.14M
25 Aug 25
3.320
3.390
3.315
3.330
794K
22 Aug 25
3.290
3.391
3.285
3.360
1.27M
21 Aug 25
3.290
3.300
3.220
3.280
746.3K
20 Aug 25
3.200
3.330
3.180
3.290
2.46M
19 Aug 25
3.230
3.230
3.110
3.150
1.2M
18 Aug 25
3.280
3.320
3.230
3.300
1.78M
15 Aug 25
3.230
3.300
3.230
3.300
746.7K
14 Aug 25
3.310
3.330
3.250
3.270
2.07M
COMPANY PROFILE
Name:
About:
Ultrapar Participações S.A., through its subsidiaries, operates in the energy and infrastructure business in Brazil. The company distributes liquefied petroleum gas to residential, commercial, and industrial consumers. In addition, the company is involved in the distribution and marketing of gasoline, ethanol, diesel, fuel oil, kerosene, natural gas for vehicles, and lubricants; and holds AmPm convenience stores and provides Jet Oil lubricant services. Further, it operates liquid bulk storage terminals. Additionally, the company offers digital payments services, combining the abastece aí app and the loyalty program Km de Vantagens. It also exports its products and services to customers in Europe, the United States, Canada, other Latin American countries, Asia, and internationally. The company was founded in 1937 and is headquartered in São Paulo, Brazil.
Sector:
Energy
Industry:
Oil & Gas Refining & Marketing
Address:
Brigadeiro LuAs AntA nio Avenue, 1343, São Paulo, SP, Brazil, 01317-910
Website:
https://www.ultra.com.br
CUSIP:
90400P101
CIK:
0001094972
ISIN:
US90400P1012
FIGI:
BBG000C2RVP6
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Oct 07, 1999
Purchase Intraday History
for this symbol from Oct 07, 1999
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
7.00
DivYield:
0.04
Div/Share:
0.75
PtB:
1.22
PtS:
0.03
EBITDA:
5.522B
Shares:
1.069B
Market Cap:
3.679B
TECHNICAL INDICATORS
MA5:
3.35
MA10:
3.31
MA20:
3.20
MA50:
3.14
MA100:
3.08
MA200:
3.00
STO9:
96.67
STO14:
97.73
RSI14:
60.00
MTM14:
0.40
ROC14:
0.13
ATR:
0.12
Week High:
3.45
Week Low:
3.18
Month High:
3.45
Month Low:
3.00
Year High:
4.36
Year Low:
2.53
Volatility:
25.64
RECENT SPLITS
Date
Ratio
25 Apr 2019
2-1
25 Feb 2011
4-1
RECENT DIVIDENDS
Date
Amount
25 Aug 2025
$0.06
10 Mar 2025
$0.08
19 Aug 2024
$0.05
08 Mar 2024
$0.08
18 Aug 2023
$0.05
24 Feb 2023
$0.02
24 May 2022
$0.08
04 Mar 2022
$0.03
25 Aug 2021
$0.00
20 Aug 2021
$0.04