Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.030	12.280	12.000	12.180	10.485	5,331,200
2022-06-20	12.220	12.260	11.870	12.020	10.348	3,751,500
2022-06-17	12.280	12.320	11.830	12.190	10.494	13,915,700
2022-06-15	12.380	12.540	12.180	12.500	10.761	9,368,400
2022-06-14	12.220	12.360	12.060	12.210	10.511	4,508,100
2022-06-13	12.620	12.640	12.110	12.240	10.537	7,892,700
2022-06-10	12.740	12.890	12.560	12.750	10.976	5,416,200
2022-06-09	12.990	13.220	12.690	12.970	11.166	7,078,700
2022-06-08	13.120	13.190	12.820	12.980	11.174	7,279,100
2022-06-07	13.280	13.350	12.940	13.260	11.415	7,004,100
2022-06-06	13.750	13.900	13.220	13.320	11.467	6,168,100
2022-06-03	13.930	13.940	13.480	13.630	11.734	7,339,400
2022-06-02	14.320	14.320	13.920	14.020	12.069	9,219,700
2022-06-01	14.330	14.500	14.070	14.120	12.156	5,029,500
2022-05-31	14.290	14.530	14.220	14.370	12.371	10,670,400
2022-05-30	14.340	14.390	14.060	14.200	12.224	3,765,100
2022-05-27	14.410	14.480	14.200	14.270	12.285	3,188,300
2022-05-26	13.810	14.500	13.780	14.380	12.379	5,923,700
2022-05-25	13.460	13.920	13.330	13.790	11.871	5,108,500
2022-05-24	13.270	13.660	13.100	13.570	11.682	8,850,400
2022-05-23	13.760	13.800	13.380	13.690	11.785	5,724,100
2022-05-20	13.290	13.640	13.110	13.630	11.379	6,879,500
2022-05-19	13.300	13.430	13.080	13.180	11.003	4,536,600
2022-05-18	14.210	14.240	13.210	13.290	11.095	15,073,400
2022-05-17	13.890	14.580	13.660	14.400	12.021	10,126,900
2022-05-16	13.120	13.900	13.060	13.750	11.479	15,288,400
2022-05-13	12.900	13.400	12.900	13.080	10.919	7,190,400
2022-05-12	12.360	13.000	12.300	12.850	10.727	13,970,500
2022-05-11	12.270	12.730	12.070	12.220	10.202	10,321,200
2022-05-10	12.030	12.380	11.960	12.280	10.252	9,086,200
2022-05-09	12.010	12.090	11.560	11.990	10.010	11,410,400
2022-05-06	12.510	12.570	12.130	12.200	10.185	6,444,100
2022-05-05	12.580	12.880	12.330	12.510	10.444	6,424,600
2022-05-04	12.280	12.910	12.160	12.870	10.744	12,330,500
2022-05-03	12.560	12.570	12.160	12.360	10.318	7,539,100
2022-05-02	13.000	13.090	12.350	12.580	10.502	11,558,200
2022-04-29	13.900	14.130	13.070	13.070	10.911	14,708,800
2022-04-28	13.500	13.900	13.470	13.770	11.495	16,554,400
2022-04-27	13.430	13.740	13.330	13.460	11.237	11,877,800
2022-04-26	13.920	14.020	13.220	13.300	11.103	9,970,900
2022-04-25	14.160	14.290	13.820	14.100	11.771	11,028,000
2022-04-22	14.090	14.690	13.940	14.190	11.846	5,777,100
2022-04-20	14.650	14.650	14.280	14.450	12.063	4,076,800
2022-04-19	14.800	14.960	14.440	14.530	12.130	7,110,900
2022-04-18	15.000	15.060	14.630	14.890	12.430	5,688,800
2022-04-14	14.640	15.020	14.480	15.020	12.539	15,052,600
2022-04-13	14.310	15.000	14.280	14.710	12.280	19,838,800
2022-04-12	13.900	14.270	13.820	14.140	11.804	6,919,400
2022-04-11	13.590	13.840	13.500	13.700	11.437	2,509,600
2022-04-08	13.560	13.900	13.420	13.730	11.462	3,431,100
2022-04-07	13.730	13.880	13.530	13.660	11.404	3,714,700
2022-04-06	14.030	14.150	13.670	13.920	11.621	4,254,200
2022-04-05	14.310	14.670	14.150	14.160	11.821	4,143,500
2022-04-04	14.640	14.670	14.360	14.370	11.996	2,341,600
2022-04-01	14.310	14.680	14.310	14.630	12.213	3,809,900
2022-03-31	14.600	14.610	14.140	14.150	11.813	4,858,400
2022-03-30	14.820	14.820	14.470	14.550	12.147	2,596,300
2022-03-29	14.750	15.100	14.670	14.740	12.305	4,956,900
2022-03-28	14.920	14.930	14.420	14.560	12.155	3,320,200
2022-03-25	14.760	15.100	14.710	14.880	12.422	6,662,500

← NewerPage 19 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.