Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.880	32.880	31.860	32.830	31.881	7,227,300
2026-07-21	31.500	31.840	31.070	31.820	30.900	5,340,300
2026-07-20	32.180	32.330	31.650	31.700	30.783	9,596,400
2026-07-17	31.900	32.200	31.570	32.070	31.143	11,620,700
2026-07-16	31.110	32.050	31.020	31.990	31.065	12,330,100
2026-07-15	30.090	31.100	29.900	31.100	30.201	13,675,500
2026-07-14	29.400	30.350	29.110	30.110	29.239	62,370,000
2026-07-13	30.900	31.220	30.680	30.930	30.036	5,674,100
2026-07-10	30.820	31.030	30.430	30.710	29.822	10,258,300
2026-07-09	29.570	30.150	29.190	30.100	29.230	9,481,200
2026-07-08	28.300	29.660	28.300	29.360	28.511	15,750,600
2026-07-07	28.100	28.480	27.760	28.200	27.385	6,147,600
2026-07-06	27.430	27.970	27.170	27.940	27.132	7,701,200
2026-07-03	26.750	28.150	26.510	27.530	26.734	6,083,200
2026-07-02	26.300	26.640	26.200	26.600	25.831	2,766,900
2026-07-01	25.600	26.090	25.410	26.040	25.287	4,521,300
2026-06-30	26.050	26.260	25.760	26.060	25.306	6,620,700
2026-06-29	25.760	26.580	25.700	26.320	25.559	5,699,800
2026-06-26	25.250	25.640	25.080	25.600	24.860	5,846,700
2026-06-25	25.520	25.780	25.090	25.250	24.520	3,395,900
2026-06-24	25.280	25.670	25.190	25.320	24.588	3,919,900
2026-06-23	25.020	25.650	24.920	25.490	24.753	3,127,100
2026-06-22	25.200	25.650	25.020	25.220	24.491	4,208,000
2026-06-19	24.850	25.320	24.410	25.100	24.374	6,539,100
2026-06-18	24.200	24.970	24.140	24.830	24.112	7,466,400
2026-06-17	24.260	24.880	24.050	24.190	23.491	5,401,200
2026-06-16	23.850	24.020	23.510	23.880	23.189	5,471,400
2026-06-15	25.110	25.160	23.860	24.100	23.403	7,234,600
2026-06-12	24.680	25.070	24.610	24.800	24.083	4,414,700
2026-06-11	25.070	25.600	24.210	24.980	24.258	9,467,600
2026-06-10	25.150	25.200	24.930	24.990	24.267	5,611,400
2026-06-09	24.990	25.320	24.680	25.280	24.549	7,419,400
2026-06-08	24.930	25.150	24.440	24.680	23.966	5,033,400
2026-06-05	24.860	25.260	24.660	24.960	24.238	5,594,400
2026-06-03	25.050	25.470	24.790	24.920	24.199	6,188,400
2026-06-02	25.530	25.910	25.490	25.710	24.967	4,640,100
2026-06-01	26.110	26.200	25.340	25.410	24.675	6,747,600
2026-05-29	27.070	27.070	25.870	25.870	25.122	10,123,700
2026-05-28	27.600	27.680	26.900	26.910	26.132	4,196,600
2026-05-27	25.490	28.030	25.490	27.480	26.685	6,790,800
2026-05-26	28.440	28.440	27.670	27.870	27.064	10,575,600
2026-05-25	28.990	28.990	28.170	28.440	27.618	2,948,600
2026-05-22	29.030	29.270	28.440	28.700	27.870	8,927,700
2026-05-21	28.630	29.290	28.630	29.150	28.307	9,094,600
2026-05-20	28.450	29.110	28.340	29.020	28.181	11,271,100
2026-05-19	28.730	29.080	28.250	28.370	27.550	8,412,900
2026-05-18	29.060	29.280	28.760	29.280	28.433	5,778,600
2026-05-15	29.220	29.220	28.580	29.130	28.288	5,974,600
2026-05-14	29.390	29.860	29.060	29.550	28.696	15,875,100
2026-05-13	30.050	30.260	29.100	29.260	28.414	6,471,300
2026-05-12	29.400	30.200	29.300	30.080	29.210	7,690,700
2026-05-11	29.860	30.500	29.400	29.710	28.851	4,979,300
2026-05-08	29.830	30.330	29.650	30.160	29.288	8,818,600
2026-05-07	30.200	30.590	29.030	29.360	28.511	7,839,300
2026-05-06	29.840	29.880	29.310	29.790	28.929	3,021,800
2026-05-05	29.640	30.000	29.380	29.670	28.812	3,693,700
2026-05-04	29.990	30.360	29.680	29.930	29.065	5,791,500
2026-04-30	29.260	30.000	29.170	29.940	29.074	4,274,900
2026-04-29	29.450	29.580	28.990	29.120	28.278	3,457,000
2026-04-28	29.300	29.590	28.900	29.450	28.598	2,742,200

← NewerPage 2 of 3 · 125 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.