Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.150	14.830	14.040	14.750	12.314	5,561,100
2022-03-23	14.000	14.140	13.700	14.020	11.704	3,848,300
2022-03-22	13.610	14.010	13.540	13.950	11.646	5,149,700
2022-03-21	13.380	13.590	13.300	13.500	11.270	4,564,600
2022-03-18	12.640	13.390	12.570	13.390	11.178	9,338,000
2022-03-17	12.300	12.800	12.210	12.790	10.677	8,306,600
2022-03-16	12.540	12.610	11.950	12.310	10.277	6,724,000
2022-03-15	12.160	12.470	11.860	12.390	10.343	10,227,700
2022-03-14	12.390	12.660	12.170	12.200	10.185	4,470,700
2022-03-11	13.140	13.140	12.310	12.330	10.293	6,481,300
2022-03-10	13.090	13.240	12.780	12.990	10.844	5,765,800
2022-03-09	13.030	13.600	12.760	13.500	11.270	5,177,100
2022-03-08	12.990	13.250	12.760	12.910	10.778	6,001,700
2022-03-07	13.770	13.790	12.940	13.030	10.878	6,628,700
2022-03-04	14.030	14.280	13.800	13.940	11.637	6,982,200
2022-03-03	14.250	14.540	13.940	14.190	11.846	8,731,100
2022-03-02	14.790	14.850	14.310	14.310	11.804	9,058,100
2022-02-25	15.440	15.710	14.810	14.810	12.216	24,888,200
2022-02-24	14.710	15.690	14.520	15.460	12.753	10,565,500
2022-02-23	15.370	15.430	14.920	14.920	12.307	5,762,800
2022-02-22	15.240	15.620	15.140	15.320	12.637	9,442,300
2022-02-21	15.050	15.240	14.870	15.100	12.456	2,656,800
2022-02-18	15.530	15.590	14.950	15.040	12.406	7,035,700
2022-02-17	15.650	15.840	15.380	15.510	12.794	5,515,000
2022-02-16	15.160	15.800	15.100	15.800	13.033	8,601,000
2022-02-15	14.700	15.170	14.650	15.130	12.480	5,731,500
2022-02-14	14.550	14.920	14.480	14.620	12.060	4,354,600
2022-02-11	14.560	14.860	14.350	14.530	11.986	7,125,100
2022-02-10	14.340	14.630	14.020	14.510	11.969	5,188,100
2022-02-09	14.220	14.430	13.800	14.340	11.829	5,287,400
2022-02-08	14.000	14.220	13.690	14.160	11.680	6,809,800
2022-02-07	14.500	14.560	14.010	14.050	11.590	5,707,100
2022-02-04	14.800	14.860	14.350	14.520	11.977	5,738,300
2022-02-03	14.440	15.000	14.410	14.850	12.249	6,936,700
2022-02-02	14.840	15.000	14.370	14.390	11.870	5,389,400
2022-02-01	15.100	15.200	14.810	14.840	12.241	4,031,300
2022-01-31	15.120	15.400	14.990	15.110	12.464	4,778,400
2022-01-28	14.850	15.240	14.710	15.160	12.505	6,392,600
2022-01-27	14.450	15.160	14.370	15.120	12.472	9,994,800
2022-01-26	14.130	14.830	14.020	14.300	11.796	12,434,400
2022-01-25	13.450	14.070	13.400	14.010	11.557	8,031,700
2022-01-24	13.890	13.940	13.370	13.460	11.103	6,055,100
2022-01-21	13.580	14.040	13.540	13.850	11.425	5,863,700
2022-01-20	13.340	13.860	13.300	13.650	11.260	5,942,700
2022-01-19	12.970	13.400	12.890	13.230	10.913	5,502,500
2022-01-18	12.800	12.950	12.570	12.820	10.575	4,463,300
2022-01-17	13.050	13.150	12.820	12.860	10.608	3,457,000
2022-01-14	13.300	13.380	12.910	13.160	10.855	7,014,900
2022-01-13	13.400	13.620	13.310	13.380	11.037	4,836,800
2022-01-12	12.920	13.550	12.870	13.500	11.136	8,118,600
2022-01-11	12.660	13.060	12.630	12.990	10.715	5,720,200
2022-01-10	12.950	12.990	12.460	12.780	10.542	5,035,400
2022-01-07	12.970	13.210	12.770	12.950	10.682	5,583,600
2022-01-06	13.190	13.330	12.990	13.040	10.756	5,933,600
2022-01-05	13.490	13.700	13.180	13.230	10.913	10,312,000
2022-01-04	14.310	14.310	13.480	13.590	11.210	7,254,500
2022-01-03	14.540	14.920	14.080	14.120	11.647	7,856,600
2021-12-30	14.430	14.860	14.380	14.540	11.994	8,871,300
2021-12-29	14.720	14.770	14.280	14.400	11.878	3,591,300
2021-12-28	14.610	14.720	14.350	14.610	12.052	3,777,100

← NewerPage 20 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.