Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	24.500	25.050	24.240	24.950	21.933	9,524,500
2023-11-27	24.520	24.850	24.080	24.450	21.494	6,982,400
2023-11-24	24.450	24.480	24.140	24.340	21.397	3,597,100
2023-11-23	24.480	24.590	24.230	24.450	21.494	4,276,200
2023-11-22	24.800	24.880	24.200	24.530	21.564	9,460,500
2023-11-21	24.950	25.050	24.490	24.780	21.784	5,014,700
2023-11-20	24.610	25.260	24.400	25.160	22.118	5,407,200
2023-11-17	24.720	24.920	24.280	24.620	21.643	7,390,800
2023-11-16	24.670	24.910	24.380	24.660	21.678	13,753,800
2023-11-14	24.000	24.830	23.880	24.500	21.538	8,252,800
2023-11-13	23.390	23.940	23.380	23.940	21.045	8,821,300
2023-11-10	23.500	23.880	22.970	23.420	20.588	12,855,700
2023-11-09	23.900	24.440	23.060	23.440	20.606	19,308,800
2023-11-08	21.970	23.600	21.900	23.600	20.746	7,463,400
2023-11-07	21.800	22.570	21.780	22.000	19.340	11,335,700
2023-11-06	21.470	21.840	21.370	21.840	19.199	3,902,900
2023-11-03	21.510	21.800	21.290	21.340	18.760	8,237,700
2023-11-01	20.620	21.250	20.550	21.210	18.645	8,861,000
2023-10-31	20.460	20.700	20.300	20.450	17.977	3,878,000
2023-10-30	20.600	20.780	20.090	20.390	17.925	4,992,400
2023-10-27	20.950	21.140	20.260	20.470	17.995	4,647,200
2023-10-26	20.200	21.200	20.180	21.000	18.461	9,442,700
2023-10-25	19.950	20.310	19.910	20.170	17.731	4,944,200
2023-10-24	19.850	19.990	19.670	19.900	17.494	6,693,000
2023-10-23	19.780	19.820	19.610	19.730	17.344	6,646,900
2023-10-20	19.670	20.080	19.570	19.810	17.415	6,484,600
2023-10-19	19.810	20.040	19.620	19.740	17.353	6,766,400
2023-10-18	19.690	19.940	19.510	19.760	17.371	7,570,700
2023-10-17	20.050	20.170	19.690	19.820	17.424	4,028,600
2023-10-16	19.960	20.290	19.870	20.210	17.766	4,865,300
2023-10-13	19.840	19.990	19.640	19.850	17.450	6,426,100
2023-10-11	19.550	19.880	19.550	19.780	17.388	6,929,100
2023-10-10	19.000	19.530	18.920	19.530	17.169	5,285,400
2023-10-09	18.520	19.000	18.490	18.960	16.668	5,484,600
2023-10-06	18.160	18.520	17.870	18.510	16.272	5,477,000
2023-10-05	18.490	18.560	18.110	18.300	16.087	4,455,700
2023-10-04	18.320	18.640	18.130	18.450	16.219	7,681,500
2023-10-03	18.240	18.830	18.140	18.270	16.061	5,773,200
2023-10-02	18.630	18.790	18.290	18.290	16.079	2,884,600
2023-09-29	18.830	18.860	18.560	18.750	16.483	4,928,500
2023-09-28	18.270	18.720	18.120	18.590	16.342	5,325,900
2023-09-27	18.170	18.450	18.020	18.300	16.087	5,125,600
2023-09-26	18.560	18.580	18.100	18.100	15.912	5,286,300
2023-09-25	18.630	18.760	18.420	18.630	16.377	3,022,400
2023-09-22	18.750	18.840	18.500	18.630	16.377	7,870,600
2023-09-21	18.650	19.010	18.580	18.720	16.457	7,084,400
2023-09-20	18.850	19.240	18.840	18.960	16.668	3,347,100
2023-09-19	19.150	19.190	18.610	18.750	16.483	4,344,100
2023-09-18	19.150	19.470	19.060	19.170	16.852	5,346,600
2023-09-15	18.760	19.270	18.760	19.040	16.738	6,920,500
2023-09-14	18.330	18.900	18.330	18.750	16.483	4,654,500
2023-09-13	18.820	18.910	18.290	18.330	16.114	11,637,300
2023-09-12	19.000	19.200	18.890	19.110	16.799	5,297,300
2023-09-11	18.380	18.960	18.380	18.960	16.668	4,972,100
2023-09-08	18.300	18.600	18.230	18.380	16.158	5,581,700
2023-09-06	18.320	18.660	18.190	18.340	16.122	4,067,100
2023-09-05	18.200	18.500	18.160	18.330	16.114	3,175,400
2023-09-04	18.270	18.540	18.190	18.340	16.122	2,266,000
2023-09-01	18.260	18.580	18.260	18.410	16.184	3,945,500
2023-08-31	18.710	18.770	18.090	18.160	15.964	5,634,800

← NewerPage 13 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.