Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	14.400	14.600	14.220	14.560	12.010	5,340,800
2021-12-23	14.320	14.400	14.160	14.270	11.771	2,238,400
2021-12-22	14.200	14.320	14.000	14.270	11.771	2,867,900
2021-12-21	14.360	14.490	14.150	14.210	11.722	4,475,500
2021-12-20	15.000	15.030	14.170	14.320	11.812	8,381,200
2021-12-17	15.140	15.320	14.950	15.190	12.530	14,749,000
2021-12-16	15.270	15.480	15.130	15.340	12.654	4,912,700
2021-12-15	15.270	15.350	14.850	15.210	12.546	9,363,800
2021-12-14	15.480	15.800	15.180	15.270	12.596	7,493,100
2021-12-13	15.320	15.750	15.100	15.550	12.827	11,457,200
2021-12-10	15.200	15.500	15.120	15.280	12.604	3,984,100
2021-12-09	15.270	15.370	14.850	15.030	12.398	6,533,900
2021-12-08	15.010	15.470	14.780	15.370	12.678	9,621,300
2021-12-07	15.140	15.150	14.700	14.890	12.282	10,744,900
2021-12-06	14.810	15.030	14.590	14.970	12.348	10,202,500
2021-12-03	14.250	15.150	14.250	14.740	12.159	12,469,200
2021-12-02	14.250	14.520	13.830	14.250	11.755	14,770,400
2021-12-01	14.600	14.720	13.860	13.920	11.482	8,231,500
2021-11-30	14.200	14.430	13.690	14.430	11.903	19,995,600
2021-11-29	13.840	14.440	13.810	14.190	11.705	7,656,000
2021-11-26	13.860	13.860	13.400	13.640	11.251	5,319,700
2021-11-25	13.920	14.440	13.910	14.140	11.664	5,578,300
2021-11-24	13.710	14.050	13.510	13.840	11.416	8,642,900
2021-11-23	13.360	13.920	13.210	13.890	11.458	7,031,900
2021-11-22	13.670	13.990	13.220	13.230	10.913	9,229,300
2021-11-19	13.500	13.900	13.390	13.590	11.210	8,005,900
2021-11-18	13.410	13.620	13.190	13.520	11.152	9,715,400
2021-11-17	13.420	13.580	13.020	13.370	11.029	8,205,400
2021-11-16	13.610	13.710	13.010	13.260	10.938	8,675,100
2021-11-12	13.340	13.580	13.000	13.480	11.119	9,157,700
2021-11-11	13.170	13.660	13.040	13.430	11.078	7,407,400
2021-11-10	12.890	13.150	12.870	12.970	10.699	6,079,600
2021-11-09	12.480	13.250	12.460	13.020	10.740	5,800,100
2021-11-08	12.240	12.660	12.200	12.460	10.278	7,073,200
2021-11-05	12.500	12.800	12.120	12.460	10.278	12,908,400
2021-11-04	13.280	13.310	12.140	12.380	10.212	18,222,100
2021-11-03	13.020	13.660	12.830	13.470	11.111	7,428,000
2021-11-01	13.350	13.350	12.770	13.020	10.740	6,489,000
2021-10-29	13.420	13.480	13.020	13.050	10.765	5,606,600
2021-10-28	13.520	13.790	13.270	13.370	11.029	6,393,800
2021-10-27	13.280	13.990	13.270	13.740	11.334	6,577,100
2021-10-26	13.580	13.670	13.190	13.230	10.913	8,352,500
2021-10-25	13.620	13.960	13.440	13.720	11.317	7,672,500
2021-10-22	13.640	13.890	12.700	13.500	11.136	18,818,400
2021-10-21	14.610	14.730	13.600	13.960	11.515	12,413,800
2021-10-20	14.700	15.100	14.610	14.760	12.175	6,084,500
2021-10-19	15.280	15.280	14.530	14.610	12.052	7,451,100

← NewerPage 21 of 21 · 1,247 trading days

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.