Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	18.910	18.940	18.710	18.730	16.465	1,877,100
2023-08-29	18.690	18.850	18.550	18.850	16.571	2,708,900
2023-08-28	18.640	18.700	18.290	18.610	16.360	2,502,000
2023-08-25	18.460	18.620	18.360	18.510	16.272	3,150,700
2023-08-24	18.470	18.650	18.390	18.460	16.228	2,332,900
2023-08-23	18.350	18.630	18.320	18.580	16.333	5,079,100
2023-08-22	18.250	18.560	18.110	18.520	16.281	4,164,400
2023-08-21	18.000	18.340	17.930	18.250	16.043	4,037,100
2023-08-18	18.340	18.520	18.130	18.300	16.087	4,164,300
2023-08-17	18.770	19.000	18.530	18.580	16.333	6,073,900
2023-08-16	18.580	19.140	18.580	18.730	16.246	5,796,400
2023-08-15	18.570	19.640	18.330	18.740	16.254	9,042,000
2023-08-14	18.610	18.860	18.470	18.590	16.124	3,718,100
2023-08-11	18.520	18.910	18.440	18.610	16.141	3,516,400
2023-08-10	19.120	19.120	17.970	18.500	16.046	12,456,800
2023-08-09	19.280	19.310	18.810	19.170	16.627	6,813,000
2023-08-08	19.040	19.490	18.840	19.290	16.731	3,853,800
2023-08-07	18.940	19.410	18.940	19.260	16.705	2,614,300
2023-08-04	18.940	19.560	18.900	19.050	16.523	4,676,900
2023-08-03	19.130	19.300	18.880	19.030	16.506	3,478,500
2023-08-02	18.980	19.150	18.750	19.060	16.532	2,965,100
2023-08-01	18.630	19.070	18.580	18.980	16.462	3,551,200
2023-07-31	18.950	19.050	18.810	18.890	16.384	2,960,100
2023-07-28	18.910	18.980	18.650	18.880	16.376	2,590,100
2023-07-27	19.000	19.170	18.680	18.700	16.220	4,113,100
2023-07-26	19.240	19.320	18.760	18.970	16.454	4,660,800
2023-07-25	19.880	19.900	19.150	19.320	16.757	3,256,900
2023-07-24	18.900	19.460	18.830	19.460	16.879	5,463,800
2023-07-21	18.990	19.270	18.820	19.090	16.558	3,452,000
2023-07-20	19.060	19.060	18.500	18.870	16.367	3,872,000
2023-07-19	19.250	19.270	18.560	18.880	16.376	4,855,700
2023-07-18	19.660	19.760	19.160	19.370	16.801	5,515,700
2023-07-17	19.680	19.930	19.520	19.740	17.122	6,445,000
2023-07-14	19.700	19.880	19.520	19.740	17.122	7,061,600
2023-07-13	19.320	19.930	19.320	19.790	17.165	7,123,600
2023-07-12	19.210	19.500	19.140	19.270	16.714	4,303,700
2023-07-11	19.290	19.290	18.690	19.230	16.679	7,489,100
2023-07-10	19.200	19.540	19.110	19.410	16.835	4,877,900
2023-07-07	18.620	19.390	18.520	19.300	16.740	9,474,500
2023-07-06	18.760	18.890	18.340	18.450	16.003	4,357,000
2023-07-05	18.690	19.030	18.580	18.850	16.350	5,166,100
2023-07-04	18.940	19.010	18.660	18.720	16.237	1,789,300
2023-07-03	18.930	19.180	18.850	18.910	16.402	4,272,500
2023-06-30	18.900	19.130	18.760	18.890	16.384	7,524,800
2023-06-29	17.890	19.010	17.890	18.750	16.263	11,520,400
2023-06-28	17.810	18.070	17.700	17.860	15.491	3,703,800
2023-06-27	18.110	18.140	17.560	17.830	15.465	8,554,200
2023-06-26	18.160	18.160	17.950	18.090	15.690	4,814,800
2023-06-23	18.010	18.140	17.760	18.110	15.708	5,318,900
2023-06-22	18.110	18.200	17.780	18.110	15.708	7,193,600
2023-06-21	18.070	18.470	18.070	18.330	15.899	4,756,600
2023-06-20	17.900	18.180	17.740	18.180	15.769	6,443,500
2023-06-19	17.630	17.950	17.540	17.910	15.534	2,262,500
2023-06-16	17.750	17.930	17.600	17.640	15.300	8,666,800
2023-06-15	17.970	18.070	17.820	17.910	15.534	5,070,800
2023-06-14	17.990	18.070	17.710	18.000	15.612	8,329,800
2023-06-13	17.970	18.010	17.700	17.820	15.456	6,065,500
2023-06-12	18.220	18.230	17.890	17.930	15.552	4,398,600
2023-06-09	17.880	18.260	17.740	18.100	15.699	7,846,600
2023-06-07	18.000	18.080	17.480	17.720	15.370	9,779,500

← NewerPage 14 of 21 · 1,250 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.