Ultrapar Participacoes S.A. (Ne - Price History
Monthly price history for UGP (Ultrapar Participacoes S.A. (Ne)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.22 | $5.22 |
| March 2024 | $5.72 | $5.72 |
| February 2024 | $5.84 | $5.92 |
| January 2024 | $5.63 | $5.71 |
| December 2023 | $5.35 | $5.42 |
| November 2023 | $5.02 | $5.09 |
| October 2023 | $3.96 | $4.01 |
| September 2023 | $3.62 | $3.67 |
| August 2023 | $3.59 | $3.64 |
| July 2023 | $3.84 | $3.95 |
| June 2023 | $3.82 | $3.93 |
| May 2023 | $3.22 | $3.31 |
| April 2023 | $2.79 | $2.87 |
| March 2023 | $2.66 | $2.73 |
| February 2023 | $2.47 | $2.54 |
| January 2023 | $2.52 | $2.61 |
| December 2022 | $2.34 | $2.42 |
| November 2022 | $2.62 | $2.71 |
| October 2022 | $2.52 | $2.61 |
| September 2022 | $2.12 | $2.19 |
| August 2022 | $2.57 | $2.66 |
| July 2022 | $2.40 | $2.49 |
| June 2022 | $2.27 | $2.35 |
| May 2022 | $2.90 | $3 |
| April 2022 | $2.51 | $2.67 |
| March 2022 | $2.84 | $3.03 |
| February 2022 | $2.70 | $2.91 |
| January 2022 | $2.65 | $2.86 |
| December 2021 | $2.45 | $2.64 |
| November 2021 | $2.38 | $2.56 |
| October 2021 | $2.16 | $2.33 |
| September 2021 | $2.50 | $2.70 |
| August 2021 | $2.60 | $2.80 |
| July 2021 | $3.13 | $3.42 |
| June 2021 | $3.44 | $3.76 |
| May 2021 | $3.36 | $3.67 |
| April 2021 | $3.55 | $3.88 |
| March 2021 | $3.50 | $3.82 |
| February 2021 | $3.12 | $3.49 |
| January 2021 | $3.57 | $3.99 |
| December 2020 | $4.05 | $4.53 |
| November 2020 | $3.38 | $3.78 |
| October 2020 | $2.54 | $2.84 |
| September 2020 | $3.06 | $3.42 |
| August 2020 | $3.15 | $3.52 |
| July 2020 | $3.22 | $3.60 |
| June 2020 | $3.03 | $3.39 |
| May 2020 | $2.84 | $3.18 |
| April 2020 | $2.39 | $2.67 |
| March 2020 | $2.17 | $2.43 |
| February 2020 | $3.71 | $4.15 |
| January 2020 | $5.19 | $5.88 |
| December 2019 | $5.53 | $6.26 |
| November 2019 | $4.48 | $5.07 |
| October 2019 | $4.12 | $4.67 |
| September 2019 | $3.95 | $4.47 |
| August 2019 | $3.53 | $4 |
| July 2019 | $4.55 | $5.21 |
| June 2019 | $4.57 | $5.24 |
| May 2019 | $4.54 | $5.20 |
| April 2019 | $4.68 | $5.36 |
| March 2019 | $5.21 | $11.95 |
| February 2019 | $6.07 | $14.09 |
| January 2019 | $6.80 | $15.78 |
| December 2018 | $5.83 | $13.54 |
| November 2018 | $5.28 | $12.27 |
| October 2018 | $5.08 | $11.80 |
| September 2018 | $3.99 | $9.26 |
| August 2018 | $4.40 | $10.22 |
| July 2018 | $4.67 | $10.98 |
| June 2018 | $5.04 | $11.84 |
| May 2018 | $5.71 | $13.42 |
| April 2018 | $7.37 | $17.32 |
| March 2018 | $9.20 | $21.62 |
| February 2018 | $9.78 | $23.26 |
| January 2018 | $10.76 | $25.60 |
| December 2017 | $9.55 | $22.73 |
| November 2017 | $8.99 | $21.39 |
| October 2017 | $10.04 | $23.89 |
| September 2017 | $10.01 | $23.82 |
| August 2017 | $9.78 | $23.28 |
| July 2017 | $9.83 | $23.67 |
| June 2017 | $9.77 | $23.53 |
| May 2017 | $9.58 | $23.06 |
| April 2017 | $9.21 | $22.18 |
| March 2017 | $9.44 | $22.73 |
| February 2017 | $8.50 | $20.75 |
| January 2017 | $8.58 | $20.94 |
| December 2016 | $8.50 | $20.74 |
| November 2016 | $8.32 | $20.29 |
| October 2016 | $9.26 | $22.60 |
| September 2016 | $8.97 | $21.89 |
| August 2016 | $9.39 | $22.92 |
| July 2016 | $9.24 | $22.77 |
| June 2016 | $8.93 | $22.01 |
| May 2016 | $7.70 | $18.97 |
| April 2016 | $8.51 | $20.98 |
| March 2016 | $7.82 | $19.28 |
| February 2016 | $6.32 | $15.59 |
| January 2016 | $5.98 | $14.95 |
| December 2015 | $6.10 | $15.25 |
| November 2015 | $6.40 | $16 |
| October 2015 | $6.93 | $17.31 |
| September 2015 | $6.69 | $16.72 |
| August 2015 | $6.99 | $17.46 |
| July 2015 | $8.10 | $20.50 |
| June 2015 | $8.31 | $21.02 |
| May 2015 | $8.55 | $21.63 |
| April 2015 | $9.03 | $22.84 |
| March 2015 | $7.99 | $20.20 |
| February 2015 | $8.15 | $20.88 |
| January 2015 | $7.64 | $19.58 |
| December 2014 | $7.44 | $19.07 |
| November 2014 | $8.28 | $21.22 |
| October 2014 | $8.47 | $21.70 |
| September 2014 | $8.25 | $21.12 |
| August 2014 | $10 | $25.61 |
| July 2014 | $8.82 | $22.89 |
| June 2014 | $9.09 | $23.60 |
| May 2014 | $9.30 | $24.14 |
| April 2014 | $9.59 | $24.89 |
| March 2014 | $9.28 | $24.09 |
| February 2014 | $8.59 | $22.30 |
| January 2014 | $8.38 | $22.05 |
| December 2013 | $8.99 | $23.65 |
| November 2013 | $9.41 | $24.76 |
| October 2013 | $10.12 | $26.63 |
| September 2013 | $9.35 | $24.59 |
| August 2013 | $8.33 | $21.91 |
| July 2013 | $8.84 | $23.52 |
| June 2013 | $8.99 | $23.94 |
| May 2013 | $9.48 | $25.23 |
| April 2013 | $10.02 | $26.67 |
| March 2013 | $9.54 | $25.38 |
| February 2013 | $9.76 | $25.99 |
| January 2013 | $8.94 | $24.10 |
| December 2012 | $8.26 | $22.28 |
| November 2012 | $7.62 | $20.56 |
| October 2012 | $7.72 | $20.83 |
| September 2012 | $8.27 | $22.31 |
| August 2012 | $8.11 | $21.88 |
| July 2012 | $8.59 | $23.41 |
| June 2012 | $8.32 | $22.68 |
| May 2012 | $7.49 | $20.42 |
| April 2012 | $8.30 | $22.64 |
| March 2012 | $7.96 | $21.69 |
| February 2012 | $8.22 | $22.42 |
| January 2012 | $7.20 | $19.90 |
| December 2011 | $6.23 | $17.20 |
| November 2011 | $6.43 | $17.77 |
| October 2011 | $6.43 | $17.76 |
| September 2011 | $5.73 | $15.83 |
| August 2011 | $6.42 | $17.74 |
| July 2011 | $6.45 | $18.12 |
| June 2011 | $6.45 | $18.13 |
| May 2011 | $6.38 | $17.93 |
| April 2011 | $6.40 | $17.99 |
| March 2011 | $6.03 | $16.95 |
| February 2011 | $5.59 | $15.99 |
| January 2011 | $5.55 | $63.43 |
| December 2010 | $5.65 | $64.62 |
| November 2010 | $5.17 | $59.16 |
| October 2010 | $5.43 | $62.05 |
| September 2010 | $5.35 | $61.20 |
| August 2010 | $4.86 | $55.57 |
| July 2010 | $4.48 | $51.90 |
| June 2010 | $4.08 | $47.29 |
| May 2010 | $3.84 | $44.51 |
| April 2010 | $4.07 | $47.13 |
| March 2010 | $4.18 | $48.43 |
| February 2010 | $3.82 | $44.90 |
| January 2010 | $3.74 | $43.93 |
| December 2009 | $3.99 | $46.90 |
| November 2009 | $4.02 | $47.30 |
| October 2009 | $3.75 | $44.08 |
| September 2009 | $3.42 | $40.17 |
| August 2009 | $3.08 | $36.26 |
| July 2009 | $2.85 | $33.95 |
| June 2009 | $2.65 | $31.63 |
| May 2009 | $2.75 | $32.81 |
| April 2009 | $2.34 | $27.86 |
| March 2009 | $1.98 | $23.56 |
| February 2009 | $1.86 | $22.56 |
| January 2009 | $1.91 | $23.10 |
| December 2008 | $1.86 | $22.49 |
| November 2008 | $1.82 | $22.04 |
| October 2008 | $1.53 | $18.50 |
| September 2008 | $2.07 | $25.02 |
| August 2008 | $2.93 | $35.51 |
| July 2008 | $2.96 | $36.44 |
| June 2008 | $3.09 | $38.03 |
| May 2008 | $3.24 | $39.86 |
| April 2008 | $2.96 | $36.40 |
| March 2008 | $2.80 | $34.47 |
| February 2008 | $3.02 | $37.20 |
| January 2008 | $2.61 | $33 |
| December 2007 | $2.74 | $34.64 |
| November 2007 | $2.81 | $35.52 |
| October 2007 | $3.20 | $40.50 |
| September 2007 | $3.06 | $38.73 |
| August 2007 | $2.74 | $34.60 |
| July 2007 | $2.71 | $34.25 |
| June 2007 | $2.63 | $33.20 |
| May 2007 | $2.41 | $30.44 |
| April 2007 | $2.45 | $30.94 |
| March 2007 | $2.32 | $29.40 |
| February 2007 | $1.95 | $24.65 |
| January 2007 | $1.86 | $23.95 |
| December 2006 | $1.79 | $23 |
| November 2006 | $1.77 | $22.75 |
| October 2006 | $1.51 | $19.44 |
| September 2006 | $1.38 | $17.74 |
| August 2006 | $1.40 | $18.01 |
| July 2006 | $1.14 | $15.01 |
| June 2006 | $1.20 | $15.73 |
| May 2006 | $1.16 | $15.25 |
| April 2006 | $1.34 | $17.57 |
| March 2006 | $1.35 | $17.76 |
| February 2006 | $1.28 | $16.78 |
| January 2006 | $1.11 | $15.13 |
| December 2005 | $1.02 | $13.93 |
| November 2005 | $1.18 | $16.02 |
| October 2005 | $1.15 | $15.66 |
| September 2005 | $1.27 | $17.24 |
| August 2005 | $1.20 | $16.31 |
| July 2005 | $1.18 | $16.40 |
| June 2005 | $1.27 | $17.55 |
| May 2005 | $1.24 | $17.18 |
| April 2005 | $1.33 | $18.49 |
| March 2005 | $1.15 | $15.96 |
| February 2005 | $1.20 | $16.70 |
| January 2005 | $1.20 | $16.87 |
| December 2004 | $1.22 | $17.23 |
| November 2004 | $1.14 | $16.05 |
| October 2004 | $0.97 | $13.66 |
| September 2004 | $0.98 | $13.87 |
| August 2004 | $0.85 | $11.96 |
| July 2004 | $0.67 | $9.78 |
| June 2004 | $0.60 | $8.85 |
| May 2004 | $0.56 | $8.28 |
| April 2004 | $0.63 | $9.26 |
| March 2004 | $0.70 | $10.30 |
| February 2004 | $0.70 | $10.30 |
| January 2004 | $0.69 | $10.24 |
| December 2003 | $0.74 | $11.08 |
| November 2003 | $0.63 | $9.39 |
| October 2003 | $0.65 | $9.71 |
| September 2003 | $0.61 | $9.06 |
| August 2003 | $0.55 | $8.17 |
| July 2003 | $0.52 | $7.83 |
| June 2003 | $0.53 | $8.02 |
| May 2003 | $0.46 | $6.91 |
| April 2003 | $0.46 | $6.91 |
| March 2003 | $0.40 | $5.98 |
| February 2003 | $0.38 | $5.79 |
| January 2003 | $0.37 | $5.75 |
| December 2002 | $0.38 | $5.85 |
| November 2002 | $0.38 | $5.96 |
| October 2002 | $0.36 | $5.53 |
| September 2002 | $0.32 | $4.90 |
| August 2002 | $0.38 | $5.84 |
| July 2002 | $0.33 | $5.16 |
| June 2002 | $0.40 | $6.30 |
| May 2002 | $0.49 | $7.83 |
| April 2002 | $0.47 | $7.46 |
| March 2002 | $0.51 | $8.09 |
| February 2002 | $0.47 | $7.56 |
| January 2002 | $0.45 | $7.26 |
| December 2001 | $0.42 | $6.70 |
| November 2001 | $0.36 | $5.78 |
| October 2001 | $0.31 | $5.04 |
| September 2001 | $0.28 | $4.61 |
| August 2001 | $0.38 | $6.09 |
| July 2001 | $0.30 | $6.09 |
| June 2001 | $0.32 | $6.52 |
| May 2001 | $0.31 | $6.30 |
| April 2001 | $0.35 | $7.17 |
| March 2001 | $0.36 | $7.65 |
| February 2001 | $0.42 | $8.87 |
| January 2001 | $0.42 | $8.74 |
| December 2000 | $0.34 | $7.28 |
| November 2000 | $0.37 | $7.83 |
| October 2000 | $0.41 | $8.75 |
| September 2000 | $0.47 | $10 |
| August 2000 | $0.45 | $9.56 |
| July 2000 | $0.47 | $10.22 |
| June 2000 | $0.40 | $8.64 |
| May 2000 | $0.33 | $7.06 |
| April 2000 | $0.36 | $7.83 |
| March 2000 | $0.44 | $9.56 |
| February 2000 | $0.48 | $10.54 |
| January 2000 | $0.48 | $10.49 |
| December 1999 | $0.46 | $10 |
| November 1999 | $0.42 | $9.18 |
| October 1999 | $0.45 | $9.78 |
UGP
Price: $5.22
52 week price:
Dividend Yield: 0.12%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: 29.82%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.44 USD
P/E Ratio: 21.44
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 201984
Ebitda: 440.1 millionMarket Capitalization: 6.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 3.01%
DGR5: -13.98%
DGR10: -7.34%
DGR20: 12.36%