Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.300	13.510	13.230	13.350	11.493	3,605,900
2022-09-13	13.470	13.500	13.280	13.340	11.484	4,078,300
2022-09-12	13.600	13.730	13.470	13.580	11.691	2,641,600
2022-09-09	13.430	13.630	13.300	13.510	11.630	4,729,300
2022-09-08	13.410	13.640	13.190	13.340	11.484	5,648,600
2022-09-06	13.700	13.700	13.320	13.410	11.544	4,450,500
2022-09-05	13.670	14.060	13.600	13.760	11.846	2,678,100
2022-09-02	13.690	13.880	13.550	13.700	11.794	4,717,400
2022-09-01	13.560	13.850	13.390	13.630	11.734	5,224,700
2022-08-31	13.960	14.100	13.530	13.530	11.648	10,546,000
2022-08-30	14.150	14.260	13.810	13.900	11.966	5,902,600
2022-08-29	13.990	14.500	13.910	14.130	12.164	6,350,000
2022-08-26	14.110	14.200	13.940	14.030	12.078	2,380,500
2022-08-25	14.300	14.420	13.960	14.050	12.095	3,706,100
2022-08-24	13.680	14.270	13.680	14.190	12.216	6,197,200
2022-08-23	13.650	13.930	13.590	13.720	11.811	6,471,600
2022-08-22	13.440	13.750	13.330	13.580	11.691	6,567,000
2022-08-19	13.600	13.740	13.390	13.570	11.682	4,249,900
2022-08-18	13.800	13.860	13.620	13.730	11.820	4,770,800
2022-08-17	13.630	13.780	13.550	13.700	11.794	11,701,400
2022-08-16	13.990	14.040	13.540	13.730	11.820	7,880,900
2022-08-15	14.050	14.180	13.880	13.950	12.009	5,882,500
2022-08-12	13.780	14.210	13.720	14.160	12.190	7,250,800
2022-08-11	14.080	14.250	13.540	13.600	11.708	6,416,300
2022-08-10	13.810	14.230	13.740	14.030	12.078	7,104,200
2022-08-09	13.510	13.690	13.400	13.660	11.760	3,737,200
2022-08-08	13.390	13.640	13.280	13.500	11.622	5,029,800
2022-08-05	13.400	13.490	13.130	13.300	11.450	4,981,100
2022-08-04	14.060	14.090	13.100	13.420	11.553	13,964,400
2022-08-03	13.050	13.480	12.930	13.460	11.587	4,563,300
2022-08-02	12.950	13.120	12.770	12.990	11.183	4,955,300
2022-08-01	12.630	12.980	12.600	12.900	11.105	2,710,200
2022-07-29	12.810	12.980	12.650	12.690	10.924	6,880,900
2022-07-28	12.790	13.070	12.710	12.770	10.993	3,203,900
2022-07-27	12.440	12.890	12.420	12.890	11.097	4,085,900
2022-07-26	12.830	12.910	12.390	12.440	10.709	5,650,700
2022-07-25	12.520	12.820	12.480	12.790	11.011	5,470,400
2022-07-22	12.610	12.690	12.370	12.460	10.726	3,258,200
2022-07-21	12.630	12.690	12.370	12.680	10.916	4,012,600
2022-07-20	11.960	12.790	11.900	12.720	10.950	7,650,400
2022-07-19	12.000	12.240	11.960	12.010	10.339	3,335,500
2022-07-18	12.000	12.290	11.940	12.020	10.348	3,612,200
2022-07-15	11.940	12.060	11.730	11.870	10.219	2,675,700
2022-07-14	11.840	12.040	11.710	11.930	10.270	3,100,200
2022-07-13	11.980	12.170	11.860	12.010	10.339	7,154,400
2022-07-12	11.930	12.140	11.730	12.050	10.374	7,457,600
2022-07-11	11.790	12.040	11.600	11.850	10.201	4,915,100
2022-07-08	11.940	12.030	11.700	11.930	10.270	4,505,700
2022-07-07	11.970	12.140	11.840	11.870	10.219	4,111,800
2022-07-06	11.650	11.970	11.600	11.820	10.176	3,392,100
2022-07-05	11.760	11.770	11.460	11.740	10.107	4,852,200
2022-07-04	12.050	12.220	11.810	11.870	10.219	2,860,600
2022-07-01	12.170	12.310	12.070	12.140	10.451	3,226,700
2022-06-30	12.300	12.500	12.150	12.310	10.597	4,407,400
2022-06-29	12.820	12.820	12.460	12.560	10.813	5,262,200
2022-06-28	12.690	12.800	12.470	12.710	10.942	5,752,300
2022-06-27	12.250	12.670	12.250	12.540	10.795	5,320,000
2022-06-24	12.200	12.400	12.020	12.170	10.477	6,397,200
2022-06-23	12.600	12.670	11.970	12.070	10.391	5,942,500
2022-06-22	12.000	12.780	12.000	12.580	10.830	11,782,900

← NewerPage 18 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.