Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	24.980	25.230	24.710	24.980	24.258	9,253,900
2026-01-26	24.790	24.790	24.240	24.650	23.937	4,998,700
2026-01-23	24.300	24.970	24.040	24.550	23.840	7,655,400
2026-01-22	23.750	24.340	23.660	24.140	23.442	9,001,400
2026-01-21	22.950	23.710	22.630	23.500	22.820	8,771,500
2026-01-20	22.180	22.640	21.790	22.570	21.917	5,401,900
2026-01-19	22.120	22.130	21.900	21.960	21.325	1,598,600
2026-01-16	22.100	22.730	22.080	22.120	21.480	6,625,100
2026-01-15	22.160	22.450	22.000	22.260	21.616	5,807,400
2026-01-14	21.800	22.120	21.620	21.940	21.306	5,032,900
2026-01-13	21.230	21.720	20.960	21.550	20.927	5,372,700
2026-01-12	21.050	21.570	20.910	21.470	20.849	6,114,100
2026-01-09	21.060	21.390	20.830	21.320	20.704	6,981,600
2026-01-08	20.800	21.030	20.660	21.030	20.422	5,045,900
2026-01-07	20.990	21.020	20.520	20.830	20.228	5,383,600
2026-01-06	21.330	21.610	20.970	21.080	20.470	5,421,100
2026-01-05	21.090	21.240	20.840	21.100	20.490	3,796,200
2026-01-02	20.890	21.050	20.760	20.970	20.364	3,345,600
2025-12-30	21.000	21.120	20.900	20.900	20.296	1,939,000
2025-12-29	20.990	20.990	20.670	20.850	20.247	2,065,200
2025-12-26	20.630	20.860	20.630	20.860	20.257	2,794,200
2025-12-23	20.510	20.930	20.410	20.930	20.325	3,104,000
2025-12-22	20.410	20.580	20.120	20.440	19.849	5,020,300
2025-12-19	20.360	20.790	20.320	20.590	19.995	5,581,500
2025-12-18	20.160	20.570	20.160	20.340	19.752	3,800,900
2025-12-17	20.520	20.630	20.100	20.370	19.781	7,707,500
2025-12-16	21.360	21.590	20.540	20.560	19.965	10,086,800
2025-12-15	21.790	21.990	21.530	21.750	21.121	5,562,700
2025-12-12	21.080	21.610	21.070	21.500	20.878	8,068,500
2025-12-11	20.760	21.390	20.690	21.080	20.470	5,442,200
2025-12-10	20.790	20.790	20.420	20.760	20.160	4,354,000
2025-12-09	20.540	20.690	19.980	20.550	19.956	7,070,700
2025-12-08	20.770	21.200	20.290	20.750	20.150	8,309,300
2025-12-05	23.540	23.680	21.870	21.870	21.238	10,619,200
2025-12-04	22.750	23.470	22.630	23.470	21.820	8,279,800
2025-12-03	22.400	22.720	22.380	22.570	20.984	4,317,800
2025-12-02	22.020	22.380	21.950	22.310	20.742	15,798,700
2025-12-01	21.840	21.880	21.410	21.590	20.072	5,667,600
2025-11-28	22.200	22.310	21.910	21.990	20.444	2,964,200
2025-11-27	21.990	22.540	21.930	22.300	20.732	7,437,300
2025-11-26	22.140	22.680	21.720	22.050	20.500	12,759,400
2025-11-25	22.190	22.250	21.760	22.140	20.584	3,132,400
2025-11-24	21.800	22.070	21.700	22.010	20.463	11,001,300
2025-11-21	22.250	22.300	21.730	21.800	20.268	4,935,200
2025-11-19	22.460	22.480	22.000	22.250	20.686	9,421,300
2025-11-18	21.800	22.610	21.780	22.460	20.881	5,500,600
2025-11-17	22.260	22.410	21.770	21.970	20.426	8,180,000
2025-11-14	21.660	22.390	21.660	22.390	20.816	7,117,800
2025-11-13	23.400	23.820	21.360	21.750	20.221	16,476,500
2025-11-12	23.030	23.050	22.230	22.840	21.235	7,854,300
2025-11-11	22.880	23.280	22.710	23.050	21.430	9,908,200
2025-11-10	22.480	22.780	22.340	22.590	21.002	6,125,200
2025-11-07	22.090	22.410	21.990	22.410	20.835	6,213,400
2025-11-06	22.080	22.610	21.950	22.120	20.565	9,313,700
2025-11-05	21.470	22.100	21.260	22.100	20.547	5,189,400
2025-11-04	21.480	21.500	21.250	21.400	19.896	3,277,100
2025-11-03	21.630	21.730	21.210	21.390	19.886	3,577,200
2025-10-31	21.160	21.490	21.110	21.410	19.905	4,744,600
2025-10-30	20.610	21.300	20.560	21.250	19.756	4,486,600
2025-10-29	21.010	21.240	20.750	20.750	19.291	4,015,500

← NewerPage 4 of 21 · 1,250 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.