Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.640	12.720	12.080	12.340	10.623	7,988,700
2022-12-09	12.790	12.900	12.600	12.650	10.890	4,934,800
2022-12-08	13.370	13.380	12.780	12.830	11.045	6,960,300
2022-12-07	13.490	13.710	13.260	13.420	11.553	7,803,200
2022-12-06	13.640	13.740	13.280	13.470	11.596	7,368,100
2022-12-05	13.960	13.970	13.470	13.520	11.639	4,629,600
2022-12-02	14.040	14.510	13.810	14.010	12.061	6,209,900
2022-12-01	13.930	14.300	13.870	14.010	12.061	5,884,300
2022-11-30	13.560	14.200	13.520	14.200	12.224	10,498,200
2022-11-29	13.370	14.080	13.300	13.740	11.828	9,335,600
2022-11-28	13.360	13.420	13.190	13.330	11.475	4,838,200
2022-11-25	13.960	14.000	13.060	13.200	11.364	5,804,500
2022-11-24	13.270	14.140	13.270	13.990	12.044	3,603,300
2022-11-23	13.410	13.540	13.060	13.230	11.389	5,276,900
2022-11-22	13.300	13.600	13.190	13.550	11.665	13,406,500
2022-11-21	13.200	13.440	12.730	13.220	11.381	6,094,400
2022-11-18	13.290	13.710	13.080	13.140	11.312	6,734,100
2022-11-17	12.650	13.170	12.470	13.130	11.303	7,410,200
2022-11-16	13.670	13.770	12.820	12.880	11.088	8,177,500
2022-11-14	14.020	14.280	13.690	13.720	11.811	7,045,200
2022-11-11	13.150	14.420	13.030	13.960	12.018	19,396,300
2022-11-10	13.500	14.290	13.110	13.240	11.398	21,207,900
2022-11-09	13.410	13.820	13.410	13.560	11.673	10,676,700
2022-11-08	13.470	13.760	13.390	13.530	11.648	5,204,400
2022-11-07	14.120	14.490	13.450	13.560	11.673	7,685,500
2022-11-04	14.390	14.570	14.000	14.310	12.319	4,239,200
2022-11-03	13.800	14.340	13.680	14.250	12.267	9,856,200
2022-11-01	13.400	14.270	13.400	14.000	12.052	8,803,000
2022-10-31	12.840	13.510	12.630	13.410	11.544	5,456,300
2022-10-28	12.730	13.200	12.730	12.990	11.183	5,345,100
2022-10-27	12.330	13.050	12.250	12.890	11.097	12,179,200
2022-10-26	12.500	12.560	12.210	12.210	10.511	6,932,900
2022-10-25	13.150	13.240	12.610	12.610	10.856	5,177,600
2022-10-24	13.420	13.650	13.050	13.150	11.320	5,887,200
2022-10-21	13.170	13.690	13.130	13.580	11.691	7,692,400
2022-10-20	13.300	13.580	13.070	13.160	11.329	10,649,700
2022-10-19	13.080	13.290	12.970	13.180	11.346	12,089,600
2022-10-18	12.590	13.130	12.560	13.130	11.303	13,903,500
2022-10-17	12.200	12.780	12.120	12.430	10.701	7,733,000
2022-10-14	12.290	12.290	12.040	12.070	10.391	6,366,300
2022-10-13	12.300	12.350	11.960	12.230	10.528	9,875,400
2022-10-11	12.390	12.670	12.330	12.460	10.726	5,536,000
2022-10-10	12.500	12.510	12.290	12.430	10.701	4,076,000
2022-10-07	12.460	12.630	12.290	12.390	10.666	3,467,700
2022-10-06	12.660	12.670	12.440	12.580	10.830	5,994,200
2022-10-05	12.620	12.690	12.190	12.510	10.770	6,496,000
2022-10-04	12.950	13.100	12.500	12.560	10.813	5,996,900
2022-10-03	12.130	12.750	12.060	12.670	10.907	11,357,300
2022-09-30	11.550	11.800	11.360	11.730	10.098	7,980,500
2022-09-29	11.700	11.780	11.330	11.600	9.986	6,789,600
2022-09-28	12.030	12.030	11.740	11.850	10.201	6,607,500
2022-09-27	12.290	12.370	11.870	11.980	10.313	8,348,300
2022-09-26	12.520	12.640	12.000	12.140	10.451	9,896,800
2022-09-23	13.090	13.190	12.510	12.580	10.830	6,302,000
2022-09-22	13.300	13.380	12.930	13.360	11.501	6,765,700
2022-09-21	13.100	13.130	12.790	13.000	11.191	9,133,300
2022-09-20	13.010	13.220	12.830	12.980	11.174	8,539,100
2022-09-19	12.620	13.060	12.520	13.010	11.200	4,084,200
2022-09-16	12.810	12.820	12.500	12.740	10.968	10,854,800
2022-09-15	13.330	13.330	12.790	12.860	11.071	10,549,900

← NewerPage 17 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.