Ultrapar Participacoes S.A. (New) American Depositary Shares (Ea UGP

Open calendar →

Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 7.7400 · FX 1 USD = 1.277900 SGD · about SGD 9.8909 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 3.83 → 7.74 · 102.1%
7.9705.8003.630 1 2 3 4 5 6 7,8 9 10 11 12 13 14 15 16,17 18 19 20,21 22 23,24 25,26 27 28 29,30 31,32 33 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
7.7600 7.8050 7.6400 7.7400 4,456,736
7.8900 7.9600 7.6600 7.8000 5,238,700
8.0100 8.0600 7.9400 7.9700 3,015,800
7.9700 8.0500 7.8700 7.9400 3,540,900
7.7500 7.8400 7.6400 7.7700 2,250,000
Weekend
Weekend
7.7800 7.8500 7.6100 7.8000 3,526,500
7.7600 7.8500 7.5700 7.6400 4,709,500
7.6700 7.8700 7.6500 7.8400 4,121,000
7.7500 7.8500 7.7200 7.7900 3,911,000
7.9900 8.1500 7.8700 7.8900 1,839,800
Weekend
Weekend
7.8400 8.0900 7.8400 7.9000 7,460,000
7.6000 7.8500 7.5700 7.7900 4,968,300
7.9000 7.9700 7.7300 7.7400 4,667,900
7.8800 7.9600 7.7300 7.7400 5,244,400
8.0600 8.2800 7.7100 7.7700 8,833,000
Weekend
Weekend
7.3100 7.4600 7.1500 7.4500 5,537,400
33 · 6-K Next filing day · accepted 01 Oct, 23:12 ET 6-K ↗
7.2800 7.3700 7.2500 7.3400 4,317,300
7.4700 7.5100 7.3000 7.3200 4,251,100
7.0500 7.3600 7.0500 7.3400 5,923,700
7.1200 7.2400 7.0900 7.1300 3,858,300
Weekend
Weekend
7.2100 7.2700 6.9700 7.1000 6,544,600
7.6500 7.6800 7.4700 7.4900 2,606,600
7.7400 7.7800 7.5100 7.6600 5,067,400
7.4900 7.7300 7.4700 7.6900 2,543,100
7.6700 7.7200 7.6000 7.6000 2,659,100
Weekend
Weekend
7.6300 7.6300 7.5300 7.5800 4,807,900
7.5300 7.5900 7.4000 7.5800 4,212,800
7.4600 7.5800 7.3800 7.5600 2,851,100
7.4300 7.5300 7.3400 7.4400 3,367,300
7.3200 7.5100 7.2900 7.4400 2,705,700
Weekend
Weekend
7.5500 7.6100 7.4300 7.4500 4,540,600
7.4400 7.6300 7.4100 7.5600 2,290,200
7.4600 7.4900 7.3600 7.4300 3,686,500
7.4600 7.5000 7.3800 7.4500 2,463,200
No trading
Weekend
Weekend
7.1800 7.3600 7.1600 7.2800 3,624,400
7.2200 7.2500 7.0000 7.1600 4,577,600
6.9800 7.2200 6.9600 7.1300 3,456,000
6.7800 6.9900 6.7800 6.8700 3,139,500
6.7000 6.7400 6.5800 6.6600 3,907,500
Weekend
Weekend
6.4400 6.4800 6.3600 6.4500 1,949,900
6.4200 6.4700 6.3800 6.4200 1,910,700
6.3800 6.4900 6.3100 6.4500 2,938,800
6.6100 6.7200 6.5400 6.7000 2,479,500
6.6100 6.7800 6.6000 6.7200 2,776,800
Weekend
Weekend
6.6600 6.8000 6.6400 6.7400 1,666,600
6.5100 6.6700 6.4900 6.5500 4,300,300
6.5600 6.5900 6.4900 6.5500 3,308,000
6.5500 6.5800 6.3200 6.3300 2,573,400
6.2700 6.5500 6.2700 6.4800 5,886,800
Weekend
Weekend
5.9800 6.1800 5.9300 6.1600 3,371,600
5.9700 6.1600 5.9400 6.1600 5,109,500
32 · 6-K Next filing day · accepted 12 Aug, 18:46 ET 6-K ↗ 31 · 6-K Next filing day · accepted 12 Aug, 18:42 ET 6-K ↗
5.9100 5.9700 5.8400 5.8500 2,571,100
6.0400 6.1500 5.9200 5.9600 4,006,700
6.0800 6.1100 6.0100 6.0100 2,410,300
Weekend
Weekend
6.4000 6.4400 6.1100 6.1200 3,436,800
6.4300 6.4400 6.3600 6.3700 2,980,100
6.4400 6.4600 6.2600 6.2600 2,670,900
6.4600 6.4700 6.3100 6.3200 2,850,200
6.4800 6.5200 6.4100 6.4900 2,932,400
Weekend
Weekend
6.5000 6.5900 6.4500 6.5000 3,512,400
6.2700 6.4700 6.2400 6.4600 2,799,800
6.3500 6.3700 6.2300 6.2300 1,924,900
6.3100 6.3600 6.2800 6.3100 1,784,000
6.3700 6.3900 6.2600 6.2800 4,597,500
Weekend
Weekend
6.4900 6.5400 6.4100 6.4300 2,607,700
6.5000 6.5600 6.4700 6.5600 2,525,400
6.3300 6.5000 6.3300 6.5000 4,141,700
6.2000 6.2900 6.1300 6.2800 3,082,300
6.2700 6.3600 6.2200 6.2300 6,036,900
Weekend
Weekend
6.2000 6.2800 6.1500 6.2500 5,368,200
6.1300 6.2800 6.1300 6.2400 8,133,300
6.0300 6.1200 5.9500 6.0800 5,409,200
5.8100 5.9700 5.6500 5.9400 18,324,300
6.0600 6.0700 5.9800 6.0000 4,592,100
Weekend
Weekend
5.9800 6.0500 5.9300 6.0000 4,972,800
5.6600 5.8700 5.6500 5.8100 3,597,400
5.6000 5.7400 5.5800 5.6700 5,556,900
5.4500 5.4900 5.3600 5.4500 3,020,700
5.2900 5.4200 5.2200 5.4100 2,848,100
Weekend
Weekend
No trading
5.0300 5.1200 5.0100 5.0700 1,393,600
4.9100 4.9900 4.8600 4.9700 3,215,600
4.9800 5.0400 4.9500 5.0200 2,110,100
5.1000 5.1000 4.9900 5.0600 2,311,100
Weekend
Weekend
4.8600 4.9600 4.8500 4.9600 1,839,500
4.9200 4.9400 4.8300 4.8600 1,893,600
4.8900 4.9300 4.8400 4.8800 2,279,100
4.8000 4.9500 4.8000 4.9400 2,746,100
4.9500 4.9600 4.8500 4.8900 2,734,000
Weekend
Weekend
No trading
4.7500 4.8200 4.7300 4.8000 5,593,200
30 · 6-K Next filing day · accepted 17 Jun, 21:48 ET 6-K ↗ 29 · 6-K Next filing day · accepted 17 Jun, 21:47 ET 6-K ↗
4.8800 4.9000 4.6800 4.7000 2,700,500
4.6900 4.7200 4.6200 4.6900 2,467,600
4.9600 4.9900 4.7000 4.7700 3,146,700
Weekend
Weekend
4.9000 4.9200 4.8400 4.8900 1,915,500
4.8900 4.9200 4.7000 4.9000 3,809,000
4.8200 4.8700 4.8100 4.8500 2,818,300
4.8200 4.8700 4.7800 4.8600 4,564,900
4.8400 4.8400 4.7200 4.7600 2,871,400
Weekend
Weekend
4.8800 4.9400 4.8000 4.8300 3,384,600
4.9600 4.9600 4.8600 4.9100 1,586,800
5.0000 5.0400 4.8700 4.9000 3,036,400
5.1000 5.1600 5.0800 5.1100 2,958,000
28 · 6-K Pre-market · 08:14 ET 6-K ↗
5.1200 5.1300 5.0200 5.0700 3,784,200
Weekend
Weekend
5.2700 5.2700 5.1500 5.1800 2,709,600
5.4100 5.4900 5.3200 5.3300 3,030,800
5.5100 5.6400 5.3800 5.4300 5,585,400
5.6300 5.6500 5.4900 5.5400 3,327,600
No trading
Weekend
Weekend
5.7600 5.8200 5.6600 5.6900 3,279,700
5.7400 5.8600 5.7000 5.7900 4,257,500
5.6900 5.8200 5.6700 5.7900 5,245,500
5.6500 5.7800 5.6000 5.6300 5,602,000
27 · 20-F/A Pre-market · 08:54 ET 20-F/A ↗
5.7900 5.8500 5.7200 5.8300 3,505,000
Weekend
Weekend
5.7200 5.7600 5.6200 5.7300 3,900,700
5.8900 5.9800 5.8100 5.9200 8,396,400
6.0500 6.1000 5.7900 5.8200 2,693,600
6.0300 6.1200 6.0200 6.0800 2,362,300
6.1400 6.2000 5.9500 6.0200 2,507,400
Weekend
Weekend
6.1000 6.1500 6.0400 6.1100 4,983,900
6.0500 6.1600 5.8600 5.9000 2,922,400
26 · 6-K/A Next filing day · accepted 06 May, 21:45 ET 6-K/A ↗ 25 · 6-K Next filing day · accepted 06 May, 18:40 ET 6-K ↗
6.0100 6.0300 5.9100 5.9900 1,762,400
6.0100 6.0600 5.9300 5.9900 1,965,100
5.9900 6.1000 5.9500 5.9800 2,243,600
Weekend
Weekend
5.9900 6.0100 5.9000 5.9700 812,600
5.8500 6.0200 5.8300 5.9900 1,966,800
5.8500 5.8800 5.7600 5.7800 1,389,600
24 · 6-K Next filing day · accepted 28 Apr, 20:16 ET 6-K ↗ 23 · 20-F Next filing day · accepted 28 Apr, 20:13 ET 20-F ↗
5.8000 5.9000 5.7900 5.8800 2,207,300
5.8100 5.8500 5.7800 5.8000 1,427,100
Weekend
Weekend
5.7100 5.7700 5.6500 5.7500 1,639,800
5.8500 5.8600 5.7200 5.7300 1,657,200
5.9700 5.9800 5.8000 5.8300 1,846,000
5.9400 6.0400 5.8800 5.8900 1,008,000
5.9900 6.0200 5.9200 5.9400 1,890,300
Weekend
Weekend
6.0600 6.0800 5.8800 5.9300 3,502,800
6.0700 6.1300 6.0200 6.0300 2,893,600
22 · 6-K Pre-market · 06:03 ET 6-K ↗
6.0900 6.1300 6.0400 6.0900 2,930,600
6.1300 6.1400 5.9500 5.9900 2,793,000
6.0200 6.0800 5.9600 6.0800 3,086,500
Weekend
Weekend
5.8900 6.0500 5.8900 6.0200 4,615,300
5.6800 5.8300 5.6800 5.8000 3,516,800
5.7400 5.7500 5.5900 5.6200 6,087,500
5.6500 5.7400 5.6200 5.7200 3,992,000
5.6100 5.6800 5.6000 5.6500 2,443,800
Weekend
Weekend
No trading
5.5100 5.6900 5.5100 5.6200 2,359,600
21 · 6-K Next filing day · accepted 01 Apr, 19:50 ET 6-K ↗ 20 · 6-K Next filing day · accepted 01 Apr, 19:49 ET 6-K ↗
5.5700 5.6700 5.5300 5.6200 2,595,500
5.4900 5.6300 5.4500 5.5100 6,315,400
19 · 6-K Next filing day · accepted 30 Mar, 19:49 ET 6-K ↗
5.4300 5.4400 5.3200 5.3400 3,041,500
Weekend
Weekend
5.3600 5.4200 5.3400 5.3700 2,482,500
5.4000 5.4900 5.3500 5.3700 3,129,900
5.3700 5.4100 5.3200 5.4100 7,303,300
5.1300 5.2800 5.1100 5.2800 3,302,900
5.1100 5.2800 5.0800 5.2000 4,047,900
Weekend
Weekend
18 · 6-K/A After market open · 14:42 ET 6-K/A ↗
5.0000 5.0100 4.8800 4.9100 2,717,200
4.9000 5.1600 4.8900 5.1000 4,264,100
5.0300 5.1200 5.0000 5.0100 3,490,100
17 · 6-K/A After-hours · 17:18 ET 6-K/A ↗
5.0700 5.1400 5.0200 5.0500 2,181,700
16 · 6-K Next filing day · accepted 16 Mar, 20:43 ET 6-K ↗
5.0200 5.0300 4.9200 4.9400 2,138,300
Weekend
Weekend
5.0000 5.0700 4.8800 4.9100 2,898,000
5.0600 5.1300 4.9400 4.9500 2,698,300
5.2100 5.2900 5.1700 5.2300 2,251,400
15 · 6-K After-hours · 17:29 ET 6-K ↗
5.1400 5.3000 5.1100 5.2000 2,989,000
5.1700 5.2000 5.0300 5.1600 5,964,300
Weekend
Weekend
4.8700 5.0200 4.8400 4.9900 3,016,100
4.9000 5.0300 4.8600 4.9200 2,317,300
14 · 6-K Next filing day · accepted 04 Mar, 17:39 ET 6-K ↗ 13 · 6-K After-hours · 17:01 ET 6-K ↗
4.9100 4.9600 4.8700 4.9300 3,323,400
4.7100 4.8400 4.6400 4.7800 4,292,200
4.8600 5.0300 4.8300 4.9700 3,181,500
Weekend
Weekend
5.1100 5.1600 5.0000 5.0500 2,119,200
5.1600 5.2200 5.1200 5.1900 1,433,600
5.3000 5.3100 5.1800 5.2100 1,457,200
5.3100 5.4200 5.3000 5.3600 1,920,800
5.3600 5.4200 5.2400 5.2800 2,715,300
Weekend
Weekend
5.2100 5.3700 5.2000 5.3500 1,407,800
5.1800 5.2600 5.1700 5.2300 1,070,300
5.2000 5.2400 5.1100 5.1600 1,751,200
5.1100 5.1600 5.0600 5.1500 1,994,300
No trading
Weekend
Weekend
5.1100 5.1400 5.0100 5.1300 2,794,000
5.2600 5.2700 5.0900 5.1500 1,665,400
5.2300 5.3000 5.2000 5.2500 2,768,700
5.1500 5.1600 5.0600 5.1200 1,055,300
5.0800 5.1900 5.0700 5.1600 2,334,000
Weekend
Weekend
5.0000 5.1000 4.9800 5.0900 2,007,500
4.9000 4.9700 4.8700 4.9300 2,276,500
4.9500 4.9800 4.8400 4.9200 2,634,400
5.0200 5.0400 4.9300 4.9600 3,284,700
4.7900 4.8600 4.7900 4.8400 1,421,300
Weekend
Weekend
4.8600 4.8800 4.7300 4.7800 1,794,600
4.9000 4.9300 4.7600 4.8500 1,889,900
4.8500 4.8700 4.7400 4.8300 2,390,000
12 · 6-K After-hours · 17:24 ET 6-K ↗
4.7600 4.7900 4.7300 4.7600 1,754,800
4.5900 4.6500 4.5800 4.6200 1,096,600
Weekend
Weekend
4.5500 4.6900 4.5200 4.6300 2,300,500
4.4600 4.5600 4.4600 4.5300 3,399,800
4.2900 4.4300 4.2800 4.3900 1,883,500
4.0800 4.2100 4.0700 4.1800 1,275,600
No trading
Weekend
Weekend
4.1700 4.1800 4.0900 4.1000 1,592,800
4.1100 4.1600 4.0900 4.1200 1,039,500
11 · 6-K Next filing day · accepted 14 Jan, 17:45 ET 6-K ↗
4.0500 4.1000 4.0300 4.0600 1,269,200
4.0000 4.0400 3.9600 3.9900 1,139,400
3.9100 4.0000 3.9100 3.9700 1,492,300
Weekend
Weekend
3.8800 3.9600 3.8800 3.9400 1,263,700
3.8400 3.8800 3.8200 3.8700 1,245,600
3.8400 3.8700 3.7800 3.8300 2,004,700
3.9900 4.0000 3.8700 3.8900 1,064,300
3.8300 3.9100 3.8100 3.8800 1,371,000
Weekend
Weekend
3.8300 3.8300 3.8000 3.8200 1,654,200
No trading
3.7900 3.8000 3.7700 3.7700 316,400
3.8000 3.8300 3.7900 3.8000 904,200
10 · 6-K After-hours · 17:05 ET 6-K ↗
3.7200 3.7300 3.7000 3.7200 804,100
Weekend
Weekend
3.7200 3.7500 3.7100 3.7400 1,063,500
No trading
3.7400 3.7400 3.7000 3.7300 432,700
3.6800 3.7500 3.6800 3.7200 907,100
3.6100 3.6500 3.6000 3.6300 1,235,700
Weekend
Weekend
3.7300 3.7600 3.6700 3.6800 1,801,200
3.6500 3.7100 3.6300 3.6800 1,725,300
3.6400 3.7100 3.6300 3.6500 1,671,100
3.9100 3.9200 3.7300 3.7300 1,641,300
4.0100 4.0400 3.9800 4.0000 1,524,700
Weekend
Weekend
3.9700 3.9800 3.8800 3.9200 2,731,100
4.0300 4.0800 4.0000 4.0000 1,310,900
9 · 6-K After-hours · 17:08 ET 6-K ↗
3.9000 3.9400 3.8600 3.8900 1,939,700
3.8600 3.9400 3.8300 3.9200 1,232,200
4.0000 4.0300 3.8800 3.9400 2,105,300
Weekend
Weekend
4.3900 4.4000 3.9900 3.9900 3,020,400
4.3200 4.3800 4.2900 4.3600 3,185,400
4.2200 4.2500 4.2000 4.2300 1,397,100
4.1300 4.1700 4.1100 4.1500 2,839,200
8 · 6-K Next filing day · accepted 01 Dec, 18:31 ET 6-K ↗ 7 · 6-K Next filing day · accepted 01 Dec, 18:30 ET 6-K ↗
4.0300 4.0700 3.9700 3.9900 2,469,400
Weekend
Weekend
4.1400 4.1400 4.0900 4.1100 693,400
6 · 6-K Pre-market · 06:02 ET 6-K ↗
No trading
4.1500 4.2200 4.0500 4.1200 3,811,400
4.0300 4.1100 4.0100 4.0700 1,042,700
4.0600 4.0800 4.0200 4.0700 1,764,600
Weekend
Weekend
4.0700 4.0800 3.9800 4.0200 2,230,300
4.2000 4.2000 4.0400 4.0400 1,070,200
5 · 6-K After-hours · 17:21 ET 6-K ↗
4.1400 4.1500 4.1000 4.1300 1,283,800
4.1300 4.2200 4.1100 4.2000 2,187,800
4.1200 4.1900 4.0700 4.0800 1,876,200
Weekend
Weekend
4.1400 4.2100 4.1300 4.1700 1,298,700
4.1400 4.1600 4.0200 4.0900 2,539,100
4 · 6-K Next filing day · accepted 12 Nov, 17:38 ET 6-K ↗
4.2500 4.3000 4.1800 4.2700 1,870,100
4.3500 4.3900 4.3300 4.3600 2,051,800
4.2500 4.2600 4.2100 4.2500 1,257,400
Weekend
Weekend
4.0900 4.1800 4.0900 4.1700 1,327,400
4.1000 4.1500 4.0800 4.1300 2,057,600
4.0100 4.1000 4.0100 4.0900 2,079,400
3.9400 3.9600 3.9200 3.9300 1,684,200
3.9800 4.0200 3.9600 3.9700 1,371,500
3 · 6-K Pre-market · 06:51 ET 6-K ↗
Weekend
Weekend
3.9400 3.9700 3.8900 3.9600 1,164,500
2 · 6-K Next filing day · accepted 30 Oct, 17:40 ET 6-K ↗
3.8200 3.9400 3.8200 3.9400 1,151,000
3.9400 3.9500 3.8400 3.8500 1,793,500
3.8800 3.9700 3.8800 3.9200 2,499,900
3.8700 3.9400 3.8600 3.9100 6,533,300
1 · 6-K Next filing day · accepted 24 Oct, 20:08 ET 6-K ↗
Weekend
Weekend
3.8800 3.9200 3.8600 3.8700 5,655,300
3.8200 3.8600 3.8000 3.8300 12,083,500

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.