Ultrapar Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	24.420	24.590	23.870	23.870	20.984	6,638,800
2024-05-22	24.450	25.080	24.420	24.480	21.520	5,737,900
2024-05-21	24.630	24.820	24.500	24.620	21.643	2,929,700
2024-05-20	24.710	24.940	24.560	24.650	21.670	1,752,800
2024-05-17	25.090	25.270	24.640	24.840	21.837	3,211,300
2024-05-16	25.560	25.680	25.020	25.200	22.153	2,789,900
2024-05-15	25.010	25.240	24.520	25.130	22.091	3,937,000
2024-05-14	24.520	25.010	24.520	24.760	21.766	5,563,100
2024-05-13	24.490	24.840	24.220	24.450	21.494	3,861,400
2024-05-10	24.900	25.030	24.400	24.480	21.520	7,141,400
2024-05-09	25.130	25.510	24.380	25.100	22.065	17,322,600
2024-05-08	26.510	26.930	26.230	26.800	23.560	3,726,400
2024-05-07	26.470	26.720	26.310	26.620	23.401	2,540,000
2024-05-06	26.640	26.940	26.170	26.190	23.023	5,403,700
2024-05-03	26.970	27.130	26.590	26.630	23.410	3,295,700
2024-05-02	26.280	26.800	26.190	26.340	23.155	3,293,300
2024-04-30	26.330	26.510	25.850	25.850	22.724	2,811,300
2024-04-29	26.370	26.630	26.320	26.440	23.243	1,780,000
2024-04-26	26.410	26.780	26.250	26.500	23.296	2,958,200
2024-04-25	25.650	26.310	25.570	26.310	23.129	3,893,500
2024-04-24	25.970	26.100	25.610	25.610	22.513	3,032,400
2024-04-23	26.340	26.540	26.000	26.030	22.883	3,627,400
2024-04-22	26.660	27.090	26.470	26.610	23.393	3,252,900
2024-04-19	26.670	26.860	26.460	26.570	23.357	2,551,200
2024-04-18	26.790	26.940	26.330	26.550	23.340	3,280,300
2024-04-17	26.870	26.920	26.520	26.790	23.551	3,032,900
2024-04-16	26.480	27.210	26.410	26.940	23.683	4,704,800
2024-04-15	26.900	27.160	26.650	26.910	23.656	3,505,200
2024-04-12	27.460	27.740	26.770	26.920	23.665	4,499,000
2024-04-11	27.450	27.920	27.420	27.780	24.421	2,639,900
2024-04-10	28.370	28.670	27.500	27.700	24.351	5,270,800
2024-04-09	28.780	28.780	28.330	28.590	25.133	2,285,000
2024-04-08	27.840	28.620	27.680	28.590	25.133	2,676,900
2024-04-05	28.170	28.300	27.720	27.910	24.535	3,251,000
2024-04-04	28.260	29.170	28.090	28.250	24.834	5,202,800
2024-04-03	28.060	28.280	27.460	28.250	24.834	4,789,900
2024-04-02	27.620	28.290	27.070	28.060	24.667	9,615,200
2024-04-01	28.210	28.640	27.960	28.130	24.729	2,427,900
2024-03-28	28.150	28.670	28.150	28.470	25.028	3,752,200
2024-03-27	27.600	28.240	27.400	28.130	24.729	2,859,100
2024-03-26	27.860	27.940	27.410	27.410	24.096	2,897,300
2024-03-25	27.800	28.080	27.630	27.810	24.447	3,764,400
2024-03-22	28.100	28.270	27.760	27.800	24.439	4,413,300
2024-03-21	28.570	28.800	28.260	28.260	24.843	2,547,500
2024-03-20	28.280	28.680	28.100	28.620	25.159	3,938,200
2024-03-19	28.280	28.640	28.210	28.390	24.957	2,740,900
2024-03-18	28.500	28.640	27.970	28.390	24.957	2,680,300
2024-03-15	28.450	28.900	28.380	28.500	25.054	7,291,000
2024-03-14	28.420	28.890	28.340	28.710	25.239	3,216,400
2024-03-13	28.560	28.810	28.290	28.550	25.098	3,153,100
2024-03-12	28.670	28.790	28.190	28.500	25.054	2,993,400
2024-03-11	28.570	28.910	28.280	28.410	24.975	3,693,400
2024-03-08	28.300	29.050	28.300	28.860	25.370	3,885,700
2024-03-07	29.080	29.380	28.740	29.000	25.494	11,884,800
2024-03-06	29.040	29.350	28.850	29.120	25.599	7,573,400
2024-03-05	29.230	29.310	28.260	29.000	25.494	20,222,200
2024-03-04	29.500	29.670	29.120	29.200	25.669	4,928,800
2024-03-01	29.280	29.500	28.990	29.410	25.854	5,358,000
2024-02-29	30.690	30.930	28.690	29.360	25.810	19,575,300
2024-02-28	30.710	31.050	30.360	30.540	26.847	6,569,400

← NewerPage 11 of 21 · 1,248 trading daysOlder →

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.