Ultrapar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 23.890 | 24.110 | 23.670 | 24.000 | 21.324 | 9,035,400 |
| 2024-08-15 | 23.720 | 23.980 | 23.430 | 23.750 | 21.102 | 7,452,800 |
| 2024-08-14 | 23.750 | 24.040 | 23.600 | 23.600 | 20.746 | 5,738,500 |
| 2024-08-13 | 23.390 | 23.920 | 23.280 | 23.920 | 21.028 | 5,841,600 |
| 2024-08-12 | 23.450 | 23.450 | 23.090 | 23.090 | 20.298 | 3,674,200 |
| 2024-08-09 | 22.600 | 23.580 | 22.600 | 23.050 | 20.263 | 6,187,900 |
| 2024-08-08 | 22.550 | 23.050 | 22.120 | 22.470 | 19.753 | 18,223,100 |
| 2024-08-07 | 22.300 | 23.890 | 22.190 | 23.890 | 21.001 | 11,809,000 |
| 2024-08-06 | 22.230 | 22.490 | 22.100 | 22.120 | 19.445 | 8,316,200 |
| 2024-08-05 | 22.260 | 22.500 | 21.760 | 22.140 | 19.463 | 9,106,000 |
| 2024-08-02 | 22.700 | 22.970 | 22.260 | 22.840 | 20.078 | 5,250,600 |
| 2024-08-01 | 22.260 | 22.760 | 22.260 | 22.530 | 19.806 | 4,585,900 |
| 2024-07-31 | 22.470 | 22.660 | 22.000 | 22.210 | 19.525 | 4,783,200 |
| 2024-07-30 | 22.640 | 22.930 | 22.420 | 22.460 | 19.744 | 3,214,200 |
| 2024-07-29 | 22.700 | 22.840 | 22.560 | 22.670 | 19.929 | 1,855,400 |
| 2024-07-26 | 22.170 | 22.900 | 22.000 | 22.900 | 20.131 | 4,215,000 |
| 2024-07-25 | 22.770 | 22.800 | 22.220 | 22.220 | 19.533 | 4,396,900 |
| 2024-07-24 | 22.610 | 23.060 | 22.600 | 22.770 | 20.017 | 3,309,500 |
| 2024-07-23 | 23.250 | 23.380 | 22.690 | 22.830 | 20.070 | 4,541,400 |
| 2024-07-22 | 23.250 | 23.440 | 22.880 | 23.080 | 20.289 | 3,941,200 |
| 2024-07-19 | 22.270 | 23.240 | 22.250 | 23.220 | 20.412 | 4,625,600 |
| 2024-07-18 | 22.980 | 23.140 | 22.570 | 22.570 | 19.841 | 3,926,400 |
| 2024-07-17 | 22.680 | 23.230 | 22.500 | 23.210 | 20.404 | 4,321,700 |
| 2024-07-16 | 22.420 | 22.920 | 22.420 | 22.540 | 19.815 | 4,106,000 |
| 2024-07-15 | 22.790 | 22.880 | 22.310 | 22.400 | 19.692 | 2,855,500 |
| 2024-07-12 | 23.090 | 23.190 | 22.660 | 22.700 | 19.955 | 3,223,800 |
| 2024-07-11 | 23.050 | 23.290 | 22.920 | 23.150 | 20.351 | 4,197,800 |
| 2024-07-10 | 23.230 | 23.390 | 22.700 | 23.000 | 20.219 | 5,470,800 |
| 2024-07-09 | 22.540 | 23.220 | 22.380 | 22.980 | 20.201 | 4,606,400 |
| 2024-07-08 | 22.300 | 22.590 | 21.740 | 22.590 | 19.859 | 3,204,800 |
| 2024-07-05 | 22.000 | 22.220 | 21.730 | 22.100 | 19.428 | 2,706,700 |
| 2024-07-04 | 22.110 | 22.270 | 21.860 | 21.870 | 19.226 | 2,138,100 |
| 2024-07-03 | 21.570 | 22.160 | 21.560 | 21.870 | 19.226 | 2,884,000 |
| 2024-07-02 | 21.740 | 21.770 | 21.380 | 21.510 | 18.909 | 2,802,000 |
| 2024-07-01 | 21.570 | 21.870 | 21.440 | 21.740 | 19.111 | 3,052,600 |
| 2024-06-28 | 21.960 | 21.960 | 21.600 | 21.600 | 18.988 | 3,524,200 |
| 2024-06-27 | 21.530 | 22.060 | 21.490 | 22.060 | 19.393 | 4,150,700 |
| 2024-06-26 | 21.530 | 21.740 | 21.320 | 21.520 | 18.918 | 4,105,500 |
| 2024-06-25 | 22.010 | 22.030 | 21.620 | 21.710 | 19.085 | 2,899,400 |
| 2024-06-24 | 21.800 | 22.100 | 21.510 | 22.070 | 19.401 | 5,042,400 |
| 2024-06-21 | 21.350 | 21.870 | 21.350 | 21.590 | 18.980 | 6,130,900 |
| 2024-06-20 | 21.830 | 21.920 | 21.320 | 21.530 | 18.927 | 3,561,300 |
| 2024-06-19 | 21.280 | 21.700 | 21.260 | 21.670 | 19.050 | 1,545,400 |
| 2024-06-18 | 21.570 | 21.750 | 21.300 | 21.470 | 18.874 | 3,011,600 |
| 2024-06-17 | 21.570 | 21.830 | 21.400 | 21.570 | 18.962 | 3,382,900 |
| 2024-06-14 | 22.210 | 22.450 | 21.680 | 21.750 | 19.120 | 4,911,600 |
| 2024-06-13 | 21.830 | 21.990 | 21.540 | 21.710 | 19.085 | 3,955,100 |
| 2024-06-12 | 22.720 | 22.900 | 21.830 | 21.830 | 19.190 | 6,174,700 |
| 2024-06-11 | 22.760 | 22.950 | 22.380 | 22.730 | 19.982 | 4,155,200 |
| 2024-06-10 | 22.080 | 22.670 | 22.080 | 22.510 | 19.788 | 2,988,000 |
| 2024-06-07 | 22.700 | 22.800 | 22.160 | 22.160 | 19.481 | 5,582,100 |
| 2024-06-06 | 23.010 | 23.280 | 22.780 | 22.920 | 20.149 | 2,909,000 |
| 2024-06-05 | 22.830 | 23.180 | 22.760 | 23.010 | 20.228 | 5,016,400 |
| 2024-06-04 | 22.890 | 23.030 | 22.480 | 22.980 | 20.201 | 5,826,400 |
| 2024-06-03 | 23.230 | 23.330 | 22.860 | 23.020 | 20.237 | 3,211,200 |
| 2024-05-31 | 23.460 | 23.580 | 23.070 | 23.170 | 20.368 | 18,563,800 |
| 2024-05-29 | 23.630 | 23.880 | 23.580 | 23.600 | 20.746 | 2,461,300 |
| 2024-05-28 | 24.250 | 24.250 | 23.820 | 23.970 | 21.072 | 3,142,200 |
| 2024-05-27 | 23.840 | 24.120 | 23.810 | 23.970 | 21.072 | 1,262,900 |
| 2024-05-24 | 23.870 | 24.440 | 23.830 | 23.840 | 20.957 | 2,727,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 1.0000 BRL |
| 2025-12-05 | 1.0000 BRL |
| 2025-08-21 | 0.3000 BRL |
| 2025-03-06 | 0.4502 BRL |
| 2024-08-15 | 0.2500 BRL |
| 2023-08-17 | 0.2500 BRL |
| 2023-02-23 | 0.1000 BRL |
| 2022-05-23 | 0.4125 BRL |
| 2022-03-03 | 0.1704 BRL |
| 2021-08-19 | 0.2000 BRL |
| 2021-03-04 | 0.4400 BRL |
| 2020-02-27 | 0.2400 BRL |
| 2019-08-22 | 0.2000 BRL |
| 2019-02-28 | 0.7000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.