Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	13.720	14.020	13.660	13.660	11.848	5,430,300
2023-03-08	13.200	13.770	13.180	13.770	11.943	7,161,800
2023-03-07	13.300	13.440	13.030	13.200	11.449	4,506,300
2023-03-06	13.060	13.390	12.670	13.390	11.614	7,658,500
2023-03-03	12.890	13.120	12.820	13.000	11.276	7,510,800
2023-03-02	12.990	13.160	12.830	12.890	11.180	8,863,800
2023-03-01	13.190	13.350	12.780	12.990	11.267	5,879,800
2023-02-28	13.400	13.600	13.180	13.180	11.432	10,669,100
2023-02-27	13.510	13.630	13.100	13.410	11.631	9,008,000
2023-02-24	13.520	13.850	13.480	13.550	11.753	9,578,700
2023-02-23	13.400	13.850	13.380	13.710	11.891	8,477,300
2023-02-22	13.250	13.380	12.860	13.380	11.518	10,808,600
2023-02-17	12.830	13.390	12.830	13.210	11.372	17,098,600
2023-02-16	12.520	13.120	12.460	12.890	11.097	22,278,800
2023-02-15	12.650	13.370	12.610	13.110	11.286	10,772,100
2023-02-14	13.020	13.100	12.620	12.670	10.907	4,618,800
2023-02-13	12.900	13.260	12.870	13.050	11.234	3,496,500
2023-02-10	12.710	13.170	12.700	12.980	11.174	4,870,300
2023-02-09	13.180	13.340	12.710	12.810	11.028	10,998,400
2023-02-08	12.630	13.260	12.580	13.220	11.381	5,478,500
2023-02-07	12.860	12.950	12.440	12.640	10.881	6,579,700
2023-02-06	12.320	12.900	12.290	12.860	11.071	7,193,300
2023-02-03	12.690	12.690	12.200	12.330	10.615	9,292,800
2023-02-02	12.830	13.240	12.670	12.770	10.993	8,768,600
2023-02-01	13.130	13.230	12.850	12.880	11.088	9,573,300
2023-01-31	12.950	13.290	12.930	13.190	11.355	6,802,400
2023-01-30	13.100	13.170	12.780	12.850	11.062	4,892,800
2023-01-27	13.130	13.250	12.850	13.110	11.286	6,015,300
2023-01-26	13.160	13.340	13.040	13.150	11.320	3,448,900
2023-01-25	12.930	13.300	12.790	13.160	11.329	4,387,200
2023-01-24	12.540	13.080	12.460	12.970	11.166	4,544,100
2023-01-23	12.630	12.800	12.440	12.440	10.709	2,723,900
2023-01-20	12.830	12.870	12.470	12.620	10.864	3,108,200
2023-01-19	12.800	12.990	12.590	12.870	11.079	6,325,800
2023-01-18	12.870	13.160	12.770	12.920	11.122	5,190,000
2023-01-17	12.400	12.800	12.400	12.720	10.950	3,021,100
2023-01-16	12.490	12.560	12.150	12.350	10.632	3,308,800
2023-01-13	12.890	12.990	12.580	12.590	10.838	4,497,600
2023-01-12	13.120	13.500	13.040	13.120	11.295	4,672,600
2023-01-11	12.710	13.190	12.610	13.140	11.312	6,669,800
2023-01-10	12.210	12.780	12.120	12.720	10.950	4,617,400
2023-01-09	12.330	12.400	12.130	12.300	10.589	3,907,200
2023-01-06	12.200	12.480	12.110	12.340	10.623	4,599,500
2023-01-05	12.120	12.300	11.800	12.200	10.503	8,176,200
2023-01-04	11.900	12.310	11.630	12.040	10.365	8,393,000
2023-01-03	11.910	12.230	11.720	11.760	10.124	5,635,500
2023-01-02	12.400	12.520	11.850	11.950	10.287	2,973,300
2022-12-29	12.750	12.940	12.600	12.610	10.856	5,230,000
2022-12-28	12.240	12.880	12.130	12.700	10.933	3,989,600
2022-12-27	12.420	12.490	12.100	12.280	10.572	3,373,600
2022-12-26	12.680	12.830	12.300	12.350	10.632	2,312,500
2022-12-23	12.650	12.970	12.640	12.840	11.054	2,182,500
2022-12-22	12.450	12.750	12.400	12.600	10.847	3,772,000
2022-12-21	12.540	12.750	12.290	12.450	10.718	7,342,600
2022-12-20	12.130	12.790	11.950	12.480	10.744	9,848,900
2022-12-19	11.830	12.170	11.770	12.150	10.460	7,112,600
2022-12-16	11.960	12.120	11.660	11.790	10.150	9,749,000
2022-12-15	12.300	12.340	11.790	11.990	10.322	10,470,100
2022-12-14	12.250	12.590	12.000	12.380	10.658	14,679,100
2022-12-13	12.410	12.590	12.100	12.160	10.468	11,550,100

← NewerPage 16 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.