Ultrapar Participações S.A historical data
| 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 |
← NewerPage 3 of 3 · 125 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.