Ultrapar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 21.240 | 21.420 | 20.920 | 21.010 | 19.533 | 4,040,500 |
| 2025-10-27 | 21.820 | 21.820 | 20.890 | 21.140 | 19.654 | 7,665,200 |
| 2025-10-24 | 20.880 | 21.250 | 20.680 | 21.180 | 19.691 | 6,737,600 |
| 2025-10-23 | 20.590 | 20.880 | 20.570 | 20.740 | 19.282 | 9,595,400 |
| 2025-10-22 | 20.600 | 20.620 | 19.930 | 20.400 | 18.966 | 9,251,000 |
| 2025-10-21 | 20.840 | 20.930 | 20.500 | 20.630 | 19.180 | 7,410,600 |
| 2025-10-20 | 21.000 | 21.150 | 20.780 | 20.900 | 19.431 | 6,488,000 |
← NewerPage 5 of 5 · 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.