Ultrapar Participacoes SA ADR（UGP）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 6.98 | 7.22 | 6.96 | 7.13 | +3.78% | 3,450,898 |
| 2026-09-01 | 6.78 | 6.99 | 6.78 | 6.87 | +3.15% | 3,140,182 |
| 2026-08-31 | 6.70 | 6.74 | 6.58 | 6.66 | +3.26% | 3,907,737 |
| 2026-08-28 | 6.44 | 6.48 | 6.36 | 6.45 | +0.47% | 1,949,911 |
| 2026-08-27 | 6.42 | 6.47 | 6.38 | 6.42 | -0.47% | 1,910,700 |
| 2026-08-26 | 6.38 | 6.49 | 6.31 | 6.45 | -3.73% | 2,938,838 |
| 2026-08-25 | 6.61 | 6.72 | 6.54 | 6.70 | -0.30% | 2,479,500 |
| 2026-08-24 | 6.61 | 6.78 | 6.60 | 6.72 | -0.30% | 2,776,800 |
| 2026-08-21 | 6.66 | 6.80 | 6.64 | 6.74 | +2.90% | 1,666,600 |
| 2026-08-20 | 6.51 | 6.67 | 6.49 | 6.55 | +0.00% | 4,300,300 |
| 2026-08-19 | 6.56 | 6.59 | 6.49 | 6.55 | +3.48% | 3,308,000 |
| 2026-08-18 | 6.55 | 6.58 | 6.32 | 6.33 | -2.31% | 2,573,400 |
| 2026-08-17 | 6.27 | 6.55 | 6.27 | 6.48 | +5.19% | 5,886,800 |
| 2026-08-14 | 5.98 | 6.18 | 5.93 | 6.16 | +0.00% | 3,371,600 |
| 2026-08-13 | 5.97 | 6.16 | 5.94 | 6.16 | +5.30% | 5,109,500 |
| 2026-08-12 | 5.91 | 5.97 | 5.84 | 5.85 | -1.85% | 2,571,100 |
| 2026-08-11 | 6.04 | 6.15 | 5.92 | 5.96 | -0.83% | 4,006,700 |
| 2026-08-10 | 6.08 | 6.11 | 6.01 | 6.01 | -1.80% | 2,410,300 |
| 2026-08-07 | 6.40 | 6.44 | 6.11 | 6.12 | -3.92% | 3,436,800 |
| 2026-08-06 | 6.43 | 6.44 | 6.36 | 6.37 | +1.76% | 2,980,100 |
| 2026-08-05 | 6.44 | 6.46 | 6.26 | 6.26 | -0.95% | 2,670,900 |
| 2026-08-04 | 6.46 | 6.47 | 6.31 | 6.32 | -2.62% | 2,850,200 |
| 2026-08-03 | 6.48 | 6.52 | 6.41 | 6.49 | -0.15% | 2,932,400 |
| 2026-07-31 | 6.50 | 6.59 | 6.45 | 6.50 | +0.62% | 3,512,400 |
| 2026-07-30 | 6.27 | 6.47 | 6.24 | 6.46 | +3.69% | 2,799,800 |
| 2026-07-29 | 6.35 | 6.37 | 6.23 | 6.23 | -1.27% | 1,924,900 |
| 2026-07-28 | 6.31 | 6.36 | 6.28 | 6.31 | +0.48% | 1,784,000 |
| 2026-07-27 | 6.37 | 6.39 | 6.26 | 6.28 | -2.33% | 4,597,500 |
| 2026-07-24 | 6.49 | 6.54 | 6.41 | 6.43 | -1.98% | 2,607,700 |
| 2026-07-23 | 6.50 | 6.56 | 6.47 | 6.56 | +0.92% | 2,525,400 |
| 2026-07-22 | 6.33 | 6.50 | 6.33 | 6.50 | +3.50% | 4,141,700 |
| 2026-07-21 | 6.20 | 6.29 | 6.13 | 6.28 | +0.80% | 3,082,300 |
| 2026-07-20 | 6.27 | 6.36 | 6.22 | 6.23 | -0.32% | 6,036,900 |
| 2026-07-17 | 6.20 | 6.28 | 6.15 | 6.25 | +0.16% | 5,368,200 |
| 2026-07-16 | 6.13 | 6.28 | 6.13 | 6.24 | +2.63% | 8,133,300 |
| 2026-07-15 | 6.03 | 6.12 | 5.95 | 6.08 | +2.36% | 5,409,200 |
| 2026-07-14 | 5.81 | 5.97 | 5.65 | 5.94 | -1.00% | 18,324,300 |
| 2026-07-13 | 6.06 | 6.07 | 5.98 | 6.00 | +0.00% | 4,592,100 |
| 2026-07-10 | 5.98 | 6.05 | 5.93 | 6.00 | +3.27% | 4,972,800 |
| 2026-07-09 | 5.66 | 5.87 | 5.65 | 5.81 | +2.47% | 3,597,400 |
| 2026-07-08 | 5.60 | 5.74 | 5.58 | 5.67 | +4.04% | 5,556,900 |
| 2026-07-07 | 5.45 | 5.49 | 5.36 | 5.45 | +0.74% | 3,020,700 |
| 2026-07-06 | 5.29 | 5.42 | 5.22 | 5.41 | +6.71% | 2,848,100 |
| 2026-07-02 | 5.03 | 5.12 | 5.01 | 5.07 | +2.01% | 1,393,600 |
| 2026-07-01 | 4.91 | 4.99 | 4.86 | 4.97 | -1.00% | 3,215,600 |
| 2026-06-30 | 4.98 | 5.04 | 4.95 | 5.02 | -0.79% | 2,110,100 |
| 2026-06-29 | 5.10 | 5.10 | 4.99 | 5.06 | +2.02% | 2,311,100 |
| 2026-06-26 | 4.86 | 4.96 | 4.85 | 4.96 | +2.06% | 1,839,500 |
| 2026-06-25 | 4.92 | 4.94 | 4.83 | 4.86 | -0.41% | 1,893,600 |
| 2026-06-24 | 4.89 | 4.93 | 4.84 | 4.88 | -1.21% | 2,279,100 |
| 2026-06-23 | 4.80 | 4.95 | 4.80 | 4.94 | +1.02% | 2,746,100 |
| 2026-06-22 | 4.95 | 4.96 | 4.85 | 4.89 | +1.88% | 2,734,000 |
| 2026-06-18 | 4.75 | 4.82 | 4.73 | 4.80 | +2.13% | 5,593,200 |
| 2026-06-17 | 4.88 | 4.90 | 4.68 | 4.70 | +0.21% | 2,700,500 |
| 2026-06-16 | 4.69 | 4.72 | 4.62 | 4.69 | -1.68% | 2,467,600 |
| 2026-06-15 | 4.96 | 4.99 | 4.70 | 4.77 | -2.45% | 3,146,700 |
| 2026-06-12 | 4.90 | 4.92 | 4.84 | 4.89 | -0.20% | 1,915,500 |
| 2026-06-11 | 4.89 | 4.92 | 4.70 | 4.90 | +1.03% | 3,809,000 |
| 2026-06-10 | 4.82 | 4.87 | 4.81 | 4.85 | -0.21% | 2,818,300 |
| 2026-06-09 | 4.82 | 4.87 | 4.78 | 4.86 | +2.10% | 4,564,900 |
| 2026-06-08 | 4.84 | 4.84 | 4.72 | 4.76 | -1.45% | 2,871,400 |
| 2026-06-05 | 4.88 | 4.94 | 4.80 | 4.83 | -1.63% | 3,384,600 |
| 2026-06-04 | 4.96 | 4.96 | 4.86 | 4.91 | +0.20% | 1,586,800 |
| 2026-06-03 | 5.00 | 5.04 | 4.87 | 4.90 | -4.11% | 3,036,400 |
| 2026-06-02 | 5.10 | 5.16 | 5.08 | 5.11 | +0.79% | 2,958,000 |
| 2026-06-01 | 5.12 | 5.13 | 5.02 | 5.07 | -2.12% | 3,784,200 |
| 2026-05-29 | 5.27 | 5.27 | 5.15 | 5.18 | -2.81% | 2,709,600 |
| 2026-05-28 | 5.41 | 5.49 | 5.32 | 5.33 | -1.84% | 3,030,800 |
| 2026-05-27 | 5.51 | 5.64 | 5.38 | 5.43 | -1.99% | 5,585,400 |
| 2026-05-26 | 5.63 | 5.65 | 5.49 | 5.54 | -2.64% | 3,327,600 |
| 2026-05-22 | 5.76 | 5.82 | 5.66 | 5.69 | -1.73% | 3,279,700 |
| 2026-05-21 | 5.74 | 5.86 | 5.70 | 5.79 | +0.00% | 4,257,500 |
| 2026-05-20 | 5.69 | 5.82 | 5.67 | 5.79 | +2.84% | 5,245,500 |
| 2026-05-19 | 5.65 | 5.78 | 5.60 | 5.63 | -3.43% | 5,602,000 |
| 2026-05-18 | 5.79 | 5.85 | 5.72 | 5.83 | +1.75% | 3,505,000 |
| 2026-05-15 | 5.72 | 5.76 | 5.62 | 5.73 | -3.21% | 3,900,700 |
| 2026-05-14 | 5.89 | 5.98 | 5.81 | 5.92 | +1.72% | 8,396,400 |
| 2026-05-13 | 6.05 | 6.10 | 5.79 | 5.82 | -4.28% | 2,693,600 |
| 2026-05-12 | 6.03 | 6.12 | 6.02 | 6.08 | +1.00% | 2,362,300 |
| 2026-05-11 | 6.14 | 6.20 | 5.95 | 6.02 | -1.47% | 2,507,400 |
| 2026-05-08 | 6.10 | 6.15 | 6.04 | 6.11 | +3.56% | 4,983,900 |
| 2026-05-07 | 6.05 | 6.16 | 5.86 | 5.90 | -1.50% | 2,922,400 |
| 2026-05-06 | 6.01 | 6.03 | 5.91 | 5.99 | +0.00% | 1,762,400 |
| 2026-05-05 | 6.01 | 6.06 | 5.93 | 5.99 | +0.17% | 1,965,100 |
| 2026-05-04 | 5.99 | 6.10 | 5.95 | 5.98 | +0.17% | 2,243,600 |
| 2026-05-01 | 5.99 | 6.01 | 5.90 | 5.97 | -0.33% | 812,600 |
| 2026-04-30 | 5.85 | 6.02 | 5.83 | 5.99 | +3.63% | 1,966,800 |
| 2026-04-29 | 5.85 | 5.88 | 5.76 | 5.78 | -1.70% | 1,389,600 |
| 2026-04-28 | 5.80 | 5.90 | 5.79 | 5.88 | +1.38% | 2,207,300 |
| 2026-04-27 | 5.81 | 5.85 | 5.78 | 5.80 | +0.87% | 1,427,100 |
| 2026-04-24 | 5.71 | 5.77 | 5.65 | 5.75 | +0.35% | 1,639,800 |
| 2026-04-23 | 5.85 | 5.86 | 5.72 | 5.73 | -1.72% | 1,657,200 |
| 2026-04-22 | 5.97 | 5.98 | 5.80 | 5.83 | -1.02% | 1,846,000 |
| 2026-04-21 | 5.94 | 6.04 | 5.88 | 5.89 | -0.84% | 1,008,000 |
| 2026-04-20 | 5.99 | 6.02 | 5.92 | 5.94 | +0.17% | 1,890,300 |
| 2026-04-17 | 6.06 | 6.08 | 5.88 | 5.93 | -1.66% | 3,502,800 |
| 2026-04-16 | 6.07 | 6.13 | 6.02 | 6.03 | -0.99% | 2,893,600 |
| 2026-04-15 | 6.09 | 6.13 | 6.04 | 6.09 | +1.67% | 2,930,600 |
| 2026-04-14 | 6.13 | 6.14 | 5.95 | 5.99 | -1.48% | 2,793,000 |
| 2026-04-13 | 6.02 | 6.08 | 5.96 | 6.08 | +1.00% | 3,086,500 |
| 2026-04-10 | 5.89 | 6.05 | 5.89 | 6.02 | +3.79% | 4,615,300 |
| 2026-04-09 | 5.68 | 5.83 | 5.68 | 5.80 | +3.20% | 3,516,800 |
| 2026-04-08 | 5.74 | 5.75 | 5.59 | 5.62 | -1.75% | 6,087,500 |
| 2026-04-07 | 5.65 | 5.74 | 5.62 | 5.72 | +1.24% | 3,992,000 |
| 2026-04-06 | 5.61 | 5.68 | 5.60 | 5.65 | +0.53% | 2,443,800 |
| 2026-04-02 | 5.51 | 5.69 | 5.51 | 5.62 | +0.00% | 2,359,600 |
| 2026-04-01 | 5.57 | 5.67 | 5.53 | 5.62 | +2.00% | 2,595,500 |
| 2026-03-31 | 5.49 | 5.63 | 5.45 | 5.51 | +3.18% | 6,315,400 |
| 2026-03-30 | 5.43 | 5.44 | 5.32 | 5.34 | -0.56% | 3,041,500 |
| 2026-03-27 | 5.36 | 5.42 | 5.34 | 5.37 | +0.00% | 2,482,500 |
| 2026-03-26 | 5.40 | 5.49 | 5.35 | 5.37 | -0.74% | 3,129,900 |
| 2026-03-25 | 5.37 | 5.41 | 5.32 | 5.41 | +2.46% | 7,303,300 |
| 2026-03-24 | 5.13 | 5.28 | 5.11 | 5.28 | +1.54% | 3,302,900 |
| 2026-03-23 | 5.11 | 5.28 | 5.08 | 5.20 | +5.91% | 4,047,900 |
| 2026-03-20 | 5.00 | 5.01 | 4.88 | 4.91 | -3.73% | 2,717,200 |
| 2026-03-19 | 4.90 | 5.16 | 4.89 | 5.10 | +1.80% | 4,264,100 |
| 2026-03-18 | 5.03 | 5.12 | 5.00 | 5.01 | -0.79% | 3,490,100 |
| 2026-03-17 | 5.07 | 5.14 | 5.02 | 5.05 | +2.23% | 2,181,700 |
| 2026-03-16 | 5.02 | 5.03 | 4.92 | 4.94 | +0.61% | 2,138,300 |
| 2026-03-13 | 5.00 | 5.07 | 4.88 | 4.91 | -0.81% | 2,898,000 |
| 2026-03-12 | 5.06 | 5.13 | 4.94 | 4.95 | -5.35% | 2,698,300 |
| 2026-03-11 | 5.21 | 5.29 | 5.17 | 5.23 | +0.58% | 2,251,400 |
| 2026-03-10 | 5.14 | 5.30 | 5.11 | 5.20 | +0.78% | 2,989,000 |
| 2026-03-09 | 5.17 | 5.20 | 5.03 | 5.16 | +3.41% | 5,964,300 |
| 2026-03-06 | 4.87 | 5.02 | 4.84 | 4.99 | +1.42% | 3,016,100 |
| 2026-03-05 | 4.90 | 5.03 | 4.86 | 4.92 | -0.20% | 2,317,300 |
| 2026-03-04 | 4.91 | 4.96 | 4.87 | 4.93 | +3.14% | 3,323,400 |
| 2026-03-03 | 4.71 | 4.84 | 4.64 | 4.78 | -3.82% | 4,292,200 |
| 2026-03-02 | 4.86 | 5.03 | 4.83 | 4.97 | -1.58% | 3,181,500 |
| 2026-02-27 | 5.11 | 5.16 | 5.00 | 5.05 | -2.70% | 2,119,200 |
| 2026-02-26 | 5.16 | 5.22 | 5.12 | 5.19 | -0.38% | 1,433,600 |
| 2026-02-25 | 5.30 | 5.31 | 5.18 | 5.21 | -2.80% | 1,457,200 |
| 2026-02-24 | 5.31 | 5.42 | 5.30 | 5.36 | +1.52% | 1,920,800 |
| 2026-02-23 | 5.36 | 5.42 | 5.24 | 5.28 | -1.31% | 2,715,300 |
| 2026-02-20 | 5.21 | 5.37 | 5.20 | 5.35 | +2.29% | 1,407,800 |
| 2026-02-19 | 5.18 | 5.26 | 5.17 | 5.23 | +1.36% | 1,070,300 |
| 2026-02-18 | 5.20 | 5.24 | 5.11 | 5.16 | +0.19% | 1,751,200 |
| 2026-02-17 | 5.11 | 5.16 | 5.06 | 5.15 | +0.39% | 1,994,300 |
| 2026-02-13 | 5.11 | 5.14 | 5.01 | 5.13 | -0.39% | 2,794,000 |
| 2026-02-12 | 5.26 | 5.27 | 5.09 | 5.15 | -1.90% | 1,665,400 |
| 2026-02-11 | 5.23 | 5.30 | 5.20 | 5.25 | +2.54% | 2,768,700 |
| 2026-02-10 | 5.15 | 5.16 | 5.06 | 5.12 | -0.78% | 1,055,300 |
| 2026-02-09 | 5.08 | 5.19 | 5.07 | 5.16 | +1.38% | 2,334,000 |
| 2026-02-06 | 5.00 | 5.10 | 4.98 | 5.09 | +3.25% | 2,007,500 |
| 2026-02-05 | 4.90 | 4.97 | 4.87 | 4.93 | +0.20% | 2,276,500 |
| 2026-02-04 | 4.95 | 4.98 | 4.84 | 4.92 | -0.81% | 2,634,400 |
| 2026-02-03 | 5.02 | 5.04 | 4.93 | 4.96 | +2.48% | 3,284,700 |
| 2026-02-02 | 4.79 | 4.86 | 4.79 | 4.84 | +1.26% | 1,421,300 |
| 2026-01-30 | 4.86 | 4.88 | 4.73 | 4.78 | -1.44% | 1,794,600 |
| 2026-01-29 | 4.90 | 4.93 | 4.76 | 4.85 | +0.41% | 1,889,900 |
| 2026-01-28 | 4.85 | 4.87 | 4.74 | 4.83 | +1.47% | 2,390,000 |
| 2026-01-27 | 4.76 | 4.79 | 4.73 | 4.76 | +3.03% | 1,754,800 |
| 2026-01-26 | 4.59 | 4.65 | 4.58 | 4.62 | -0.22% | 1,096,600 |
| 2026-01-23 | 4.55 | 4.69 | 4.52 | 4.63 | +2.21% | 2,300,500 |
| 2026-01-22 | 4.46 | 4.56 | 4.46 | 4.53 | +3.19% | 3,399,800 |
| 2026-01-21 | 4.29 | 4.43 | 4.28 | 4.39 | +5.02% | 1,883,500 |
| 2026-01-20 | 4.08 | 4.21 | 4.07 | 4.18 | +1.95% | 1,275,600 |
| 2026-01-16 | 4.17 | 4.18 | 4.09 | 4.10 | -0.49% | 1,592,800 |
| 2026-01-15 | 4.11 | 4.16 | 4.09 | 4.12 | +1.48% | 1,039,500 |
| 2026-01-14 | 4.05 | 4.10 | 4.03 | 4.06 | +1.75% | 1,269,200 |
| 2026-01-13 | 4.00 | 4.04 | 3.96 | 3.99 | +0.50% | 1,139,400 |
| 2026-01-12 | 3.91 | 4.00 | 3.91 | 3.97 | +0.76% | 1,492,300 |
| 2026-01-09 | 3.88 | 3.96 | 3.88 | 3.94 | +1.81% | 1,263,700 |
| 2026-01-08 | 3.84 | 3.88 | 3.82 | 3.87 | +1.04% | 1,245,600 |
| 2026-01-07 | 3.84 | 3.87 | 3.78 | 3.83 | -1.54% | 2,004,700 |
| 2026-01-06 | 3.99 | 4.00 | 3.87 | 3.89 | +0.26% | 1,064,300 |
| 2026-01-05 | 3.83 | 3.91 | 3.81 | 3.88 | +1.57% | 1,371,000 |
| 2026-01-02 | 3.83 | 3.83 | 3.80 | 3.82 | +1.33% | 1,654,200 |
| 2025-12-31 | 3.79 | 3.80 | 3.77 | 3.77 | -0.79% | 316,400 |
| 2025-12-30 | 3.80 | 3.83 | 3.79 | 3.80 | +2.15% | 904,200 |
| 2025-12-29 | 3.72 | 3.73 | 3.70 | 3.72 | -0.53% | 804,100 |
| 2025-12-26 | 3.72 | 3.75 | 3.71 | 3.74 | +0.27% | 1,063,500 |
| 2025-12-24 | 3.74 | 3.74 | 3.70 | 3.73 | +0.27% | 432,700 |
| 2025-12-23 | 3.68 | 3.75 | 3.68 | 3.72 | +2.48% | 907,100 |
| 2025-12-22 | 3.61 | 3.65 | 3.60 | 3.63 | -1.36% | 1,235,700 |
| 2025-12-19 | 3.73 | 3.76 | 3.67 | 3.68 | +0.00% | 1,801,200 |
| 2025-12-18 | 3.65 | 3.71 | 3.63 | 3.68 | +0.82% | 1,725,300 |
| 2025-12-17 | 3.64 | 3.71 | 3.63 | 3.65 | -2.14% | 1,671,100 |
| 2025-12-16 | 3.91 | 3.92 | 3.73 | 3.73 | -6.75% | 1,641,300 |
| 2025-12-15 | 4.01 | 4.04 | 3.98 | 4.00 | +2.04% | 1,524,700 |
| 2025-12-12 | 3.97 | 3.98 | 3.88 | 3.92 | -2.00% | 2,731,100 |
| 2025-12-11 | 4.03 | 4.08 | 4.00 | 4.00 | +2.83% | 1,310,900 |
| 2025-12-10 | 3.90 | 3.94 | 3.86 | 3.89 | -0.77% | 1,939,700 |
| 2025-12-09 | 3.86 | 3.94 | 3.83 | 3.92 | -0.51% | 1,232,200 |
| 2025-12-08 | 4.00 | 4.03 | 3.88 | 3.94 | -1.25% | 2,105,300 |
| 2025-12-05 | 4.39 | 4.40 | 3.99 | 3.99 | -8.49% | 3,020,400 |
| 2025-12-04 | 4.32 | 4.38 | 4.29 | 4.36 | +3.07% | 3,185,400 |
| 2025-12-03 | 4.22 | 4.25 | 4.20 | 4.23 | +1.93% | 1,397,100 |
| 2025-12-02 | 4.13 | 4.17 | 4.11 | 4.15 | +4.01% | 2,839,200 |
| 2025-12-01 | 4.03 | 4.07 | 3.97 | 3.99 | -2.92% | 2,469,400 |
| 2025-11-28 | 4.14 | 4.14 | 4.09 | 4.11 | -0.24% | 693,400 |
| 2025-11-26 | 4.15 | 4.22 | 4.05 | 4.12 | +1.23% | 3,811,400 |
| 2025-11-25 | 4.03 | 4.11 | 4.01 | 4.07 | +0.00% | 1,042,700 |
| 2025-11-24 | 4.06 | 4.08 | 4.02 | 4.07 | +1.24% | 1,764,600 |
| 2025-11-21 | 4.07 | 4.08 | 3.98 | 4.02 | -0.50% | 2,230,300 |
| 2025-11-20 | 4.20 | 4.20 | 4.04 | 4.04 | -2.18% | 1,070,200 |
| 2025-11-19 | 4.14 | 4.15 | 4.10 | 4.13 | -1.67% | 1,283,800 |
| 2025-11-18 | 4.13 | 4.22 | 4.11 | 4.20 | +2.94% | 2,187,800 |
| 2025-11-17 | 4.12 | 4.19 | 4.07 | 4.08 | -2.16% | 1,876,200 |
| 2025-11-14 | 4.14 | 4.21 | 4.13 | 4.17 | +1.96% | 1,298,700 |
| 2025-11-13 | 4.14 | 4.16 | 4.02 | 4.09 | -4.22% | 2,539,100 |
| 2025-11-12 | 4.25 | 4.30 | 4.18 | 4.27 | -2.06% | 1,870,100 |
| 2025-11-11 | 4.35 | 4.39 | 4.33 | 4.36 | +2.59% | 2,051,800 |
| 2025-11-10 | 4.25 | 4.26 | 4.21 | 4.25 | +1.92% | 1,257,400 |
| 2025-11-07 | 4.09 | 4.18 | 4.09 | 4.17 | +0.97% | 1,327,400 |
| 2025-11-06 | 4.10 | 4.15 | 4.08 | 4.13 | +0.98% | 2,057,600 |
| 2025-11-05 | 4.01 | 4.10 | 4.01 | 4.09 | +4.07% | 2,079,400 |
| 2025-11-04 | 3.94 | 3.96 | 3.92 | 3.93 | -1.01% | 1,684,200 |
| 2025-11-03 | 3.98 | 4.02 | 3.96 | 3.97 | +0.25% | 1,371,500 |
| 2025-10-31 | 3.94 | 3.97 | 3.89 | 3.96 | +0.51% | 1,164,500 |
| 2025-10-30 | 3.82 | 3.94 | 3.82 | 3.94 | +2.34% | 1,151,000 |
| 2025-10-29 | 3.94 | 3.95 | 3.84 | 3.85 | -1.79% | 1,793,500 |
| 2025-10-28 | 3.88 | 3.97 | 3.88 | 3.92 | +0.26% | 2,499,900 |
| 2025-10-27 | 3.87 | 3.94 | 3.86 | 3.91 | +1.03% | 6,533,300 |
| 2025-10-24 | 3.88 | 3.92 | 3.86 | 3.87 | +1.04% | 5,655,300 |
| 2025-10-23 | 3.82 | 3.86 | 3.80 | 3.83 | +2.41% | 12,083,500 |
| 2025-10-22 | 3.76 | 3.79 | 3.67 | 3.74 | -1.58% | 5,900,900 |
| 2025-10-21 | 3.86 | 3.88 | 3.79 | 3.80 | -2.56% | 1,309,400 |
| 2025-10-20 | 3.87 | 3.93 | 3.86 | 3.90 | +0.52% | 1,130,100 |
| 2025-10-17 | 3.81 | 3.90 | 3.81 | 3.88 | +1.57% | 1,390,200 |
| 2025-10-16 | 3.85 | 3.88 | 3.81 | 3.82 | -1.80% | 2,090,400 |
| 2025-10-15 | 3.86 | 3.91 | 3.85 | 3.89 | +1.30% | 1,842,900 |
| 2025-10-14 | 3.89 | 3.92 | 3.83 | 3.84 | -2.78% | 1,578,200 |
| 2025-10-13 | 3.95 | 4.00 | 3.93 | 3.95 | +1.54% | 1,609,600 |
| 2025-10-10 | 4.02 | 4.02 | 3.81 | 3.89 | -2.99% | 2,448,900 |
| 2025-10-09 | 4.03 | 4.09 | 4.00 | 4.01 | -0.50% | 1,393,400 |
| 2025-10-08 | 3.88 | 4.07 | 3.88 | 4.03 | +5.22% | 3,064,900 |
| 2025-10-07 | 3.83 | 3.85 | 3.77 | 3.83 | -1.79% | 1,600,500 |
| 2025-10-06 | 3.91 | 3.95 | 3.89 | 3.90 | -0.76% | 2,196,700 |
| 2025-10-03 | 3.93 | 3.95 | 3.90 | 3.93 | -0.76% | 2,063,600 |
| 2025-10-02 | 3.97 | 3.98 | 3.89 | 3.96 | +0.00% | 2,382,600 |
| 2025-10-01 | 4.13 | 4.14 | 3.92 | 3.96 | -3.41% | 2,510,600 |
| 2025-09-30 | 4.12 | 4.16 | 4.06 | 4.10 | +0.49% | 6,153,600 |
| 2025-09-29 | 4.05 | 4.13 | 4.01 | 4.08 | +3.55% | 3,286,700 |
| 2025-09-26 | 4.00 | 4.02 | 3.94 | 3.94 | -0.76% | 1,852,800 |
| 2025-09-25 | 3.98 | 4.00 | 3.94 | 3.97 | +0.00% | 2,592,900 |
| 2025-09-24 | 4.00 | 4.03 | 3.93 | 3.97 | -1.24% | 1,571,600 |
| 2025-09-23 | 3.90 | 4.07 | 3.90 | 4.02 | +3.61% | 1,678,300 |
| 2025-09-22 | 3.85 | 3.90 | 3.80 | 3.88 | -0.26% | 1,488,300 |
| 2025-09-19 | 3.97 | 3.99 | 3.88 | 3.89 | -2.26% | 1,195,600 |
| 2025-09-18 | 3.96 | 4.01 | 3.94 | 3.98 | +0.76% | 1,322,200 |
| 2025-09-17 | 3.95 | 4.02 | 3.94 | 3.95 | +0.51% | 1,843,800 |
| 2025-09-16 | 3.94 | 3.96 | 3.91 | 3.93 | +0.51% | 988,000 |
| 2025-09-15 | 3.87 | 3.94 | 3.85 | 3.91 | +1.82% | 1,709,100 |
| 2025-09-12 | 3.76 | 3.85 | 3.76 | 3.84 | +1.32% | 2,027,900 |
| 2025-09-11 | 3.80 | 3.86 | 3.77 | 3.79 | +0.00% | 1,036,600 |
| 2025-09-10 | 3.77 | 3.81 | 3.75 | 3.79 | +1.61% | 1,035,600 |
| 2025-09-09 | 3.83 | 3.83 | 3.71 | 3.73 | -2.61% | 1,301,300 |
| 2025-09-08 | 3.90 | 3.91 | 3.81 | 3.83 | -1.79% | 1,253,000 |
| 2025-09-05 | 3.87 | 3.91 | 3.82 | 3.90 | +7.44% | 2,039,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+16.56%）。最弱月份：5月（-10.80%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Ultrapar Participacoes SA ADR（UGP）最新收盘价是多少？
2026-09-02 收于 7.13，来自Closelook数据湖的每日价格记录。
UGP 的52周最高价和最低价是多少？
过去52周最高 7.22、最低 3.57（截至 2026-09-02）。
Ultrapar Participacoes SA ADR 历史上最强和最弱的月份是哪个？
历史上，UGP 最强的日历月份是1月（平均 +16.56%），最弱的是5月（平均 -10.80%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。