Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	30.920	31.240	30.780	30.850	27.120	5,671,000
2024-02-26	30.400	30.870	30.400	30.870	27.137	3,410,300
2024-02-23	31.100	31.100	30.400	30.510	26.821	4,783,300
2024-02-22	31.280	31.280	30.500	30.970	27.225	7,038,400
2024-02-21	30.430	31.090	30.230	31.080	27.322	8,730,100
2024-02-20	29.820	30.530	29.610	30.530	26.839	7,712,000
2024-02-19	29.900	29.910	29.390	29.820	26.214	2,216,300
2024-02-16	29.610	30.000	29.220	29.830	26.223	4,431,000
2024-02-15	29.410	29.620	28.890	29.460	25.898	3,584,700
2024-02-14	29.490	29.580	29.010	29.240	25.705	2,985,200
2024-02-09	29.000	29.890	29.000	29.630	26.047	4,692,600
2024-02-08	28.840	29.110	28.380	29.110	25.590	5,468,900
2024-02-07	28.600	29.000	28.370	28.950	25.450	6,459,000
2024-02-06	28.300	28.410	27.820	28.350	24.922	7,622,400
2024-02-05	27.640	28.250	27.490	28.180	24.773	4,013,500
2024-02-02	28.300	28.490	27.300	27.640	24.298	5,734,100
2024-02-01	28.250	28.530	28.110	28.460	25.019	4,870,500
2024-01-31	28.010	28.440	27.850	28.170	24.764	4,774,100
2024-01-30	27.850	27.900	27.620	27.820	24.456	9,390,100
2024-01-29	28.400	28.610	27.800	27.930	24.553	2,873,900
2024-01-26	27.950	28.390	27.840	28.310	24.887	3,700,900
2024-01-25	27.820	27.970	27.520	27.950	24.571	3,488,300
2024-01-24	27.940	27.990	27.470	27.820	24.456	5,766,400
2024-01-23	27.790	27.950	27.360	27.950	24.571	4,045,400
2024-01-22	27.650	27.800	27.350	27.650	24.307	3,560,200
2024-01-19	27.500	27.820	27.190	27.660	24.316	5,904,800
2024-01-18	27.710	27.710	26.960	27.400	24.087	4,586,400
2024-01-17	27.060	27.750	27.060	27.710	24.360	5,159,600
2024-01-16	27.860	27.970	27.040	27.260	23.964	7,354,100
2024-01-15	27.850	28.060	27.630	28.060	24.667	1,409,400
2024-01-12	27.150	27.980	27.030	27.910	24.535	7,635,000
2024-01-11	27.000	27.310	26.640	27.310	24.008	4,782,900
2024-01-10	27.010	27.350	26.950	27.100	23.823	3,096,600
2024-01-09	26.660	27.170	26.510	27.130	23.850	4,238,500
2024-01-08	27.120	27.500	26.740	26.800	23.560	7,431,300
2024-01-05	26.490	27.260	26.330	27.100	23.823	4,852,400
2024-01-04	26.450	26.580	25.730	26.490	23.287	4,688,900
2024-01-03	26.490	26.940	26.380	26.530	23.322	4,442,100
2024-01-02	26.240	26.650	26.110	26.580	23.366	4,732,900
2023-12-28	26.470	26.590	26.320	26.510	23.305	3,931,100
2023-12-27	26.360	26.530	26.050	26.420	23.226	3,593,600
2023-12-26	26.290	26.420	26.070	26.370	23.182	3,141,600
2023-12-22	26.350	26.500	26.030	26.300	23.120	3,788,600
2023-12-21	25.860	26.340	25.590	26.260	23.085	5,556,100
2023-12-20	26.030	26.260	25.750	25.750	22.637	5,476,000
2023-12-19	25.690	26.050	25.690	26.030	22.883	5,188,300
2023-12-18	25.450	25.800	25.450	25.700	22.593	4,836,700
2023-12-15	26.110	26.280	25.270	25.420	22.346	6,630,300
2023-12-14	26.000	26.190	25.810	26.020	22.874	6,224,800
2023-12-13	25.360	25.850	25.340	25.760	22.645	5,941,000
2023-12-12	25.780	26.030	25.320	25.440	22.364	4,110,400
2023-12-11	25.700	26.040	25.690	25.920	22.786	2,339,800
2023-12-08	25.680	25.930	25.400	25.900	22.768	5,747,600
2023-12-07	25.540	25.770	25.310	25.500	22.417	4,967,900
2023-12-06	24.920	25.700	24.910	25.550	22.461	8,460,200
2023-12-05	25.500	25.570	24.520	24.920	21.907	9,847,400
2023-12-04	25.490	25.590	25.200	25.480	22.399	4,896,000
2023-12-01	25.210	25.760	25.050	25.590	22.496	3,904,200
2023-11-30	24.980	25.500	24.700	25.250	22.197	12,454,500
2023-11-29	24.920	25.000	24.450	24.720	21.731	8,436,700

← NewerPage 12 of 21 · 1,247 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.