Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	29.220	29.290	28.950	29.150	28.307	2,224,300
2026-04-24	28.890	29.090	28.580	29.080	28.239	3,551,800
2026-04-23	29.200	29.300	28.790	28.940	28.103	3,912,600
2026-04-22	29.920	29.930	29.070	29.260	28.414	5,106,300
2026-04-20	29.830	30.150	29.660	29.870	29.006	2,821,300
2026-04-17	30.810	30.810	29.480	29.760	28.899	6,316,800
2026-04-16	30.700	30.800	30.250	30.380	29.502	4,440,000
2026-04-15	30.130	30.790	30.090	30.690	29.803	5,098,100
2026-04-14	30.700	30.730	29.890	30.140	29.268	4,868,100
2026-04-13	30.460	30.610	30.140	30.530	29.647	5,739,100
2026-04-10	29.740	30.500	29.650	30.430	29.550	6,279,200
2026-04-09	29.230	29.810	29.080	29.740	28.880	4,690,600
2026-04-08	30.180	30.460	28.700	28.980	28.142	10,395,600
2026-04-07	29.250	29.930	29.070	29.930	29.065	9,848,400
2026-04-06	29.220	29.430	29.050	29.300	28.453	2,740,000
2026-04-02	28.130	29.440	28.130	29.220	28.375	2,820,000
2026-04-01	28.930	29.410	28.760	29.270	28.424	6,848,300
2026-03-31	28.800	29.420	28.540	28.720	27.890	6,816,400
2026-03-30	28.540	28.710	28.140	28.340	27.521	5,999,300
2026-03-27	28.430	28.540	28.210	28.320	27.501	3,785,400
2026-03-26	28.320	28.770	28.220	28.540	27.715	4,529,800
2026-03-25	28.110	28.460	27.980	28.460	27.637	7,674,600
2026-03-24	27.200	27.960	27.100	27.860	27.054	4,433,800
2026-03-23	26.480	27.740	26.460	27.420	26.627	5,603,300
2026-03-20	26.690	26.700	26.010	26.160	25.404	7,221,700
2026-03-19	25.410	26.970	25.310	26.780	26.006	9,163,700
2026-03-18	26.150	26.780	26.140	26.220	25.462	6,858,000
2026-03-17	26.040	26.750	25.910	26.430	25.666	5,425,300
2026-03-16	26.880	26.980	25.940	25.940	25.190	7,830,400
2026-03-13	26.040	26.650	25.870	26.120	25.365	6,027,900
2026-03-12	26.080	26.600	25.820	26.050	25.297	7,272,200
2026-03-11	26.790	27.380	26.790	27.090	26.307	3,983,600
2026-03-10	26.920	27.420	26.590	26.950	26.171	7,792,700
2026-03-09	26.410	27.380	26.370	26.710	25.938	13,740,600
2026-03-06	25.800	26.540	25.720	26.430	25.666	9,792,800
2026-03-05	25.850	26.600	25.780	25.990	25.238	11,785,200
2026-03-04	25.760	26.040	25.450	25.860	25.112	6,616,000
2026-03-03	24.960	25.510	24.700	25.360	24.627	8,326,300
2026-03-02	25.450	26.040	25.200	25.910	25.161	6,288,700
2026-02-27	26.500	26.640	25.770	25.800	25.054	8,400,700
2026-02-26	26.990	27.130	26.530	26.700	25.928	8,995,600
2026-02-25	27.670	27.820	26.700	26.750	25.976	4,826,200
2026-02-24	27.630	28.000	27.410	27.630	26.831	8,828,000
2026-02-23	27.550	27.990	27.160	27.360	26.569	11,622,400
2026-02-20	27.410	27.860	27.100	27.780	26.977	3,261,800
2026-02-19	27.280	27.590	27.160	27.500	26.705	2,944,400
2026-02-18	27.250	27.320	26.880	27.160	26.375	4,024,100
2026-02-13	26.490	27.120	26.390	26.980	26.200	3,629,600
2026-02-12	27.130	27.400	26.610	27.110	26.326	6,161,100
2026-02-11	27.000	27.620	26.930	27.260	26.472	6,236,000
2026-02-10	26.840	27.000	26.460	26.850	26.074	3,341,200
2026-02-09	26.770	27.000	26.480	26.940	26.161	6,005,100
2026-02-06	26.120	26.760	26.020	26.670	25.899	5,202,700
2026-02-05	25.850	26.230	25.520	26.120	25.365	7,538,900
2026-02-04	25.920	26.390	25.570	25.990	25.238	7,035,100
2026-02-03	26.150	26.440	25.930	26.110	25.355	8,554,100
2026-02-02	25.640	25.870	25.290	25.870	25.122	6,793,400
2026-01-30	25.180	25.620	25.040	25.380	24.646	7,968,200
2026-01-29	25.730	25.730	25.030	25.300	24.568	5,572,000
2026-01-28	25.070	25.450	24.890	25.410	24.675	7,084,300

← NewerPage 3 of 5 · 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.