Ultrapar Participações S.A. ( UGP) - Price History
Monthly price history for UGP (Ultrapar Participações S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.17 | $6.17 |
| June 2026 | $5.02 | $5.02 |
| May 2026 | $5.18 | $5.18 |
| April 2026 | $5.99 | $5.99 |
| March 2026 | $5.51 | $5.51 |
| February 2026 | $5.05 | $5.05 |
| January 2026 | $4.78 | $4.78 |
| December 2025 | $3.77 | $3.77 |
| November 2025 | $3.94 | $4.11 |
| October 2025 | $3.80 | $3.96 |
| September 2025 | $3.93 | $4.10 |
| August 2025 | $3.50 | $3.65 |
| July 2025 | $2.88 | $3.06 |
| June 2025 | $3.09 | $3.28 |
| May 2025 | $2.69 | $2.85 |
| April 2025 | $2.97 | $3.15 |
| March 2025 | $2.90 | $3.08 |
| February 2025 | $2.62 | $2.86 |
| January 2025 | $2.60 | $2.84 |
| December 2024 | $2.41 | $2.63 |
| November 2024 | $2.71 | $2.95 |
| October 2024 | $3.32 | $3.62 |
| September 2024 | $3.56 | $3.88 |
| August 2024 | $3.82 | $4.16 |
| July 2024 | $3.58 | $3.94 |
| June 2024 | $3.55 | $3.91 |
| May 2024 | $4.02 | $4.43 |
| April 2024 | $4.56 | $5.02 |
| March 2024 | $5.19 | $5.72 |
| February 2024 | $5.30 | $5.92 |
| January 2024 | $5.11 | $5.71 |
| December 2023 | $4.85 | $5.42 |
| November 2023 | $4.56 | $5.09 |
| October 2023 | $3.59 | $4.01 |
| September 2023 | $3.29 | $3.67 |
| August 2023 | $3.26 | $3.64 |
| July 2023 | $3.49 | $3.95 |
| June 2023 | $3.47 | $3.93 |
| May 2023 | $2.92 | $3.31 |
| April 2023 | $2.53 | $2.87 |
| March 2023 | $2.41 | $2.73 |
| February 2023 | $2.24 | $2.54 |
| January 2023 | $2.29 | $2.61 |
| December 2022 | $2.12 | $2.42 |
| November 2022 | $2.38 | $2.71 |
| October 2022 | $2.29 | $2.61 |
| September 2022 | $1.92 | $2.19 |
| August 2022 | $2.33 | $2.66 |
| July 2022 | $2.18 | $2.49 |
| June 2022 | $2.06 | $2.35 |
| May 2022 | $2.63 | $3 |
| April 2022 | $2.28 | $2.67 |
| March 2022 | $2.58 | $3.03 |
| February 2022 | $2.45 | $2.91 |
| January 2022 | $2.41 | $2.86 |
| December 2021 | $2.22 | $2.64 |
| November 2021 | $2.16 | $2.56 |
| October 2021 | $1.96 | $2.33 |
| September 2021 | $2.28 | $2.70 |
| August 2021 | $2.36 | $2.80 |
| July 2021 | $2.84 | $3.42 |
| June 2021 | $3.12 | $3.76 |
| May 2021 | $3.05 | $3.67 |
| April 2021 | $3.22 | $3.88 |
| March 2021 | $3.17 | $3.82 |
| February 2021 | $2.83 | $3.49 |
| January 2021 | $3.24 | $3.99 |
| December 2020 | $3.68 | $4.53 |
| November 2020 | $3.07 | $3.78 |
| October 2020 | $2.30 | $2.84 |
| September 2020 | $2.78 | $3.42 |
| August 2020 | $2.86 | $3.52 |
| July 2020 | $2.92 | $3.60 |
| June 2020 | $2.75 | $3.39 |
| May 2020 | $2.58 | $3.18 |
| April 2020 | $2.17 | $2.67 |
| March 2020 | $1.97 | $2.43 |
| February 2020 | $3.37 | $4.15 |
| January 2020 | $4.71 | $5.88 |
| December 2019 | $5.01 | $6.26 |
| November 2019 | $4.06 | $5.07 |
| October 2019 | $3.74 | $4.67 |
| September 2019 | $3.58 | $4.47 |
| August 2019 | $3.20 | $4 |
| July 2019 | $4.12 | $5.21 |
| June 2019 | $4.15 | $5.24 |
| May 2019 | $4.12 | $5.20 |
| April 2019 | $4.24 | $5.36 |
| March 2019 | $4.73 | $11.95 |
| February 2019 | $5.50 | $14.09 |
| January 2019 | $6.16 | $15.78 |
| December 2018 | $5.29 | $13.54 |
| November 2018 | $4.79 | $12.27 |
| October 2018 | $4.61 | $11.80 |
| September 2018 | $3.62 | $9.26 |
| August 2018 | $3.99 | $10.22 |
| July 2018 | $4.23 | $10.98 |
| June 2018 | $4.56 | $11.84 |
| May 2018 | $5.17 | $13.42 |
| April 2018 | $6.68 | $17.32 |
| March 2018 | $8.33 | $21.62 |
| February 2018 | $8.86 | $23.26 |
| January 2018 | $9.75 | $25.60 |
| December 2017 | $8.65 | $22.73 |
| November 2017 | $8.14 | $21.39 |
| October 2017 | $9.10 | $23.89 |
| September 2017 | $9.07 | $23.82 |
| August 2017 | $8.86 | $23.28 |
| July 2017 | $8.90 | $23.67 |
| June 2017 | $8.85 | $23.53 |
| May 2017 | $8.68 | $23.06 |
| April 2017 | $8.34 | $22.18 |
| March 2017 | $8.55 | $22.73 |
| February 2017 | $7.70 | $20.75 |
| January 2017 | $7.77 | $20.94 |
| December 2016 | $7.70 | $20.74 |
| November 2016 | $7.53 | $20.29 |
| October 2016 | $8.39 | $22.60 |
| September 2016 | $8.12 | $21.89 |
| August 2016 | $8.50 | $22.92 |
| July 2016 | $8.36 | $22.77 |
| June 2016 | $8.08 | $22.01 |
| May 2016 | $6.96 | $18.97 |
| April 2016 | $7.70 | $20.98 |
| March 2016 | $7.08 | $19.28 |
| February 2016 | $5.72 | $15.59 |
| January 2016 | $5.42 | $14.95 |
| December 2015 | $5.53 | $15.25 |
| November 2015 | $5.80 | $16 |
| October 2015 | $6.28 | $17.31 |
| September 2015 | $6.06 | $16.72 |
| August 2015 | $6.33 | $17.46 |
| July 2015 | $7.34 | $20.50 |
| June 2015 | $7.53 | $21.02 |
| May 2015 | $7.75 | $21.63 |
| April 2015 | $8.18 | $22.84 |
| March 2015 | $7.23 | $20.20 |
| February 2015 | $7.38 | $20.88 |
| January 2015 | $6.92 | $19.58 |
| December 2014 | $6.74 | $19.07 |
| November 2014 | $7.50 | $21.22 |
| October 2014 | $7.67 | $21.70 |
| September 2014 | $7.47 | $21.12 |
| August 2014 | $9.06 | $25.61 |
| July 2014 | $7.99 | $22.89 |
| June 2014 | $8.24 | $23.60 |
| May 2014 | $8.42 | $24.14 |
| April 2014 | $8.69 | $24.89 |
| March 2014 | $8.41 | $24.09 |
| February 2014 | $7.78 | $22.30 |
| January 2014 | $7.59 | $22.05 |
| December 2013 | $8.14 | $23.65 |
| November 2013 | $8.53 | $24.76 |
| October 2013 | $9.17 | $26.63 |
| September 2013 | $8.47 | $24.59 |
| August 2013 | $7.54 | $21.91 |
| July 2013 | $8 | $23.52 |
| June 2013 | $8.14 | $23.94 |
| May 2013 | $8.58 | $25.23 |
| April 2013 | $9.07 | $26.67 |
| March 2013 | $8.63 | $25.38 |
| February 2013 | $8.84 | $25.99 |
| January 2013 | $8.09 | $24.10 |
| December 2012 | $7.48 | $22.28 |
| November 2012 | $6.90 | $20.56 |
| October 2012 | $6.99 | $20.83 |
| September 2012 | $7.49 | $22.31 |
| August 2012 | $7.35 | $21.88 |
| July 2012 | $7.77 | $23.41 |
| June 2012 | $7.53 | $22.68 |
| May 2012 | $6.78 | $20.42 |
| April 2012 | $7.52 | $22.64 |
| March 2012 | $7.20 | $21.69 |
| February 2012 | $7.45 | $22.42 |
| January 2012 | $6.52 | $19.90 |
| December 2011 | $5.64 | $17.20 |
| November 2011 | $5.82 | $17.77 |
| October 2011 | $5.82 | $17.76 |
| September 2011 | $5.19 | $15.83 |
| August 2011 | $5.81 | $17.74 |
| July 2011 | $5.84 | $18.12 |
| June 2011 | $5.84 | $18.13 |
| May 2011 | $5.78 | $17.93 |
| April 2011 | $5.80 | $17.99 |
| March 2011 | $5.46 | $16.95 |
| February 2011 | $5.06 | $15.99 |
| January 2011 | $5.02 | $63.43 |
| December 2010 | $5.12 | $64.62 |
| November 2010 | $4.68 | $59.16 |
| October 2010 | $4.91 | $62.05 |
| September 2010 | $4.85 | $61.20 |
| August 2010 | $4.40 | $55.57 |
| July 2010 | $4.05 | $51.90 |
| June 2010 | $3.69 | $47.29 |
| May 2010 | $3.48 | $44.51 |
| April 2010 | $3.68 | $47.13 |
| March 2010 | $3.78 | $48.43 |
| February 2010 | $3.46 | $44.90 |
| January 2010 | $3.38 | $43.93 |
| December 2009 | $3.61 | $46.90 |
| November 2009 | $3.64 | $47.30 |
| October 2009 | $3.40 | $44.08 |
| September 2009 | $3.09 | $40.17 |
| August 2009 | $2.79 | $36.26 |
| July 2009 | $2.58 | $33.95 |
| June 2009 | $2.40 | $31.63 |
| May 2009 | $2.49 | $32.81 |
| April 2009 | $2.12 | $27.86 |
| March 2009 | $1.79 | $23.56 |
| February 2009 | $1.69 | $22.56 |
| January 2009 | $1.73 | $23.10 |
| December 2008 | $1.68 | $22.49 |
| November 2008 | $1.65 | $22.04 |
| October 2008 | $1.38 | $18.50 |
| September 2008 | $1.87 | $25.02 |
| August 2008 | $2.66 | $35.51 |
| July 2008 | $2.68 | $36.44 |
| June 2008 | $2.80 | $38.03 |
| May 2008 | $2.93 | $39.86 |
| April 2008 | $2.68 | $36.40 |
| March 2008 | $2.54 | $34.47 |
| February 2008 | $2.74 | $37.20 |
| January 2008 | $2.36 | $33 |
| December 2007 | $2.48 | $34.64 |
| November 2007 | $2.54 | $35.52 |
| October 2007 | $2.90 | $40.50 |
| September 2007 | $2.77 | $38.73 |
| August 2007 | $2.48 | $34.60 |
| July 2007 | $2.45 | $34.25 |
| June 2007 | $2.38 | $33.20 |
| May 2007 | $2.18 | $30.44 |
| April 2007 | $2.22 | $30.94 |
| March 2007 | $2.10 | $29.40 |
| February 2007 | $1.76 | $24.65 |
| January 2007 | $1.69 | $23.95 |
| December 2006 | $1.62 | $23 |
| November 2006 | $1.60 | $22.75 |
| October 2006 | $1.37 | $19.44 |
| September 2006 | $1.25 | $17.74 |
| August 2006 | $1.27 | $18.01 |
| July 2006 | $1.03 | $15.01 |
| June 2006 | $1.08 | $15.73 |
| May 2006 | $1.05 | $15.25 |
| April 2006 | $1.21 | $17.57 |
| March 2006 | $1.22 | $17.76 |
| February 2006 | $1.16 | $16.78 |
| January 2006 | $1.01 | $15.13 |
| December 2005 | $0.93 | $13.93 |
| November 2005 | $1.06 | $16.02 |
| October 2005 | $1.04 | $15.66 |
| September 2005 | $1.15 | $17.24 |
| August 2005 | $1.08 | $16.31 |
| July 2005 | $1.07 | $16.40 |
| June 2005 | $1.14 | $17.55 |
| May 2005 | $1.12 | $17.18 |
| April 2005 | $1.20 | $18.49 |
| March 2005 | $1.04 | $15.96 |
| February 2005 | $1.09 | $16.70 |
| January 2005 | $1.24 | $19.40 |
| December 2004 | $1.27 | $19.81 |
| November 2004 | $1.18 | $18.46 |
| October 2004 | $1 | $15.71 |
| September 2004 | $1.02 | $15.95 |
| August 2004 | $0.88 | $13.76 |
| July 2004 | $0.70 | $11.25 |
| June 2004 | $0.63 | $10.18 |
| May 2004 | $0.59 | $9.52 |
| April 2004 | $0.66 | $10.65 |
| March 2004 | $0.73 | $11.85 |
| February 2004 | $0.73 | $11.85 |
| January 2004 | $0.72 | $11.78 |
| December 2003 | $0.77 | $12.74 |
| November 2003 | $0.66 | $10.80 |
| October 2003 | $0.68 | $11.17 |
| September 2003 | $0.63 | $10.42 |
| August 2003 | $0.57 | $9.40 |
| July 2003 | $0.54 | $9 |
| June 2003 | $0.55 | $9.22 |
| May 2003 | $0.47 | $7.95 |
| April 2003 | $0.47 | $7.95 |
| March 2003 | $0.41 | $6.88 |
| February 2003 | $0.40 | $6.66 |
| January 2003 | $0.38 | $6.61 |
| December 2002 | $0.39 | $6.73 |
| November 2002 | $0.40 | $6.86 |
| October 2002 | $0.37 | $6.36 |
| September 2002 | $0.33 | $5.64 |
| August 2002 | $0.39 | $6.71 |
| July 2002 | $0.34 | $5.93 |
| June 2002 | $0.41 | $7.25 |
| May 2002 | $0.51 | $9 |
| April 2002 | $0.49 | $8.58 |
| March 2002 | $0.53 | $9.30 |
| February 2002 | $0.48 | $8.70 |
| January 2002 | $0.46 | $8.35 |
| December 2001 | $0.43 | $7.70 |
| November 2001 | $0.37 | $6.65 |
| October 2001 | $0.32 | $5.80 |
| September 2001 | $0.29 | $5.30 |
| August 2001 | $0.39 | $7 |
| July 2001 | $0.32 | $7 |
| June 2001 | $0.34 | $7.50 |
| May 2001 | $0.33 | $7.25 |
| April 2001 | $0.37 | $8.25 |
| March 2001 | $0.39 | $8.80 |
| February 2001 | $0.45 | $10.20 |
| January 2001 | $0.44 | $10.05 |
| December 2000 | $0.36 | $8.38 |
| November 2000 | $0.39 | $9 |
| October 2000 | $0.43 | $10.06 |
| September 2000 | $0.50 | $11.50 |
| August 2000 | $0.47 | $11 |
| July 2000 | $0.50 | $11.75 |
| June 2000 | $0.42 | $9.94 |
| May 2000 | $0.34 | $8.12 |
| April 2000 | $0.38 | $9 |
| March 2000 | $0.47 | $11 |
| February 2000 | $0.51 | $12.12 |
| January 2000 | $0.50 | $12.06 |
| December 1999 | $0.48 | $11.50 |
| November 1999 | $0.44 | $10.56 |
| October 1999 | $0.47 | $11.25 |
UGP
Price: $6.17
52 week price:
Dividend Yield: 6.23%
5-year range yield:
Forward Dividend Yield: 5.86%
Payout Ratio: 19.83%
Payout Ratio Range:
Dividend Per Share: 0.37 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 10.38
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: Brazil
Volume: 201984
Ebitda: 440.1 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.91%
DGR20: 28.16%