Ultrapar Participações S.A historical data

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

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
2025-10-17	20.960	21.160	20.810	21.070	19.589	7,463,200
2025-10-16	20.990	21.210	20.700	21.080	19.598	6,929,600
2025-10-15	20.830	21.390	20.810	21.350	19.849	6,591,300
2025-10-14	21.480	21.580	21.010	21.100	19.617	3,192,300
2025-10-13	21.490	21.730	21.410	21.410	19.905	4,588,300
2025-10-10	21.780	21.810	20.910	21.250	19.756	8,945,400
2025-10-09	21.700	21.970	21.550	21.690	20.165	9,833,100
2025-10-08	20.580	21.910	20.420	21.700	20.175	17,468,500
2025-10-07	20.520	20.660	20.150	20.560	19.115	10,156,500
2025-10-06	20.900	21.030	20.680	20.780	19.319	9,898,800
2025-10-03	21.130	21.200	20.850	20.970	19.496	8,810,800
2025-10-02	21.210	21.320	20.900	21.200	19.710	10,585,400
2025-10-01	22.050	22.220	20.970	21.210	19.719	24,593,700
2025-09-30	22.000	22.180	21.750	21.970	20.426	7,139,100
2025-09-29	21.820	22.070	21.470	21.750	20.221	5,305,400
2025-09-26	21.600	21.750	21.240	21.240	19.747	2,498,200
2025-09-25	21.260	21.460	21.020	21.400	19.896	7,207,800
2025-09-24	21.440	21.470	20.990	21.270	19.775	4,308,700
2025-09-23	20.920	21.630	20.810	21.350	19.849	4,171,400
2025-09-22	20.680	20.910	20.500	20.910	19.440	3,526,400
2025-09-19	21.260	21.350	20.800	20.870	19.403	5,120,200
2025-09-18	21.000	21.320	20.990	21.260	19.766	9,469,000
2025-09-17	20.930	21.390	20.910	20.980	19.505	5,384,100
2025-09-16	20.900	21.110	20.800	20.930	19.459	2,998,200
2025-09-15	21.000	21.090	20.600	20.830	19.366	4,108,100
2025-09-12	20.310	20.710	20.300	20.710	19.254	4,019,300
2025-09-11	20.540	20.870	20.370	20.540	19.096	3,790,600
2025-09-10	20.320	20.650	20.160	20.530	19.087	4,054,400
2025-09-09	20.700	20.910	20.180	20.320	18.892	7,313,700
2025-09-08	21.140	21.270	20.690	20.800	19.338	6,598,400
2025-09-05	20.280	21.120	20.280	21.040	19.561	9,570,600
2025-09-04	19.710	19.990	19.420	19.740	18.352	4,346,400
2025-09-03	19.550	19.960	19.550	19.670	18.287	6,044,500
2025-09-02	19.610	19.860	19.390	19.660	18.278	6,741,300
2025-09-01	19.540	19.800	19.380	19.760	18.371	3,986,700
2025-08-29	20.020	20.380	19.630	19.660	18.278	7,039,500
2025-08-28	18.800	20.080	18.800	19.940	18.538	8,934,400
2025-08-27	18.100	18.590	18.000	18.450	17.153	5,408,100
2025-08-26	17.860	18.140	17.730	18.140	16.865	6,046,600
2025-08-25	18.060	18.180	17.840	17.910	16.651	2,986,200
2025-08-22	17.630	18.060	17.610	17.990	16.725	5,573,900
2025-08-21	17.920	18.000	17.600	17.800	16.549	4,944,000
2025-08-20	17.300	18.060	17.280	18.010	16.465	6,420,800
2025-08-19	17.750	17.750	17.000	17.260	15.779	5,425,800
2025-08-18	17.670	17.890	17.400	17.860	16.328	5,115,900
2025-08-15	17.510	17.800	17.250	17.590	16.081	7,478,300
2025-08-14	17.410	17.880	17.400	17.640	16.127	8,742,600
2025-08-13	17.110	17.120	16.750	16.960	15.505	5,472,500
2025-08-12	16.500	17.280	16.460	17.110	15.642	4,646,200
2025-08-11	16.310	16.660	16.230	16.350	14.948	2,510,400
2025-08-08	17.020	17.060	16.330	16.330	14.929	9,480,300
2025-08-07	17.150	17.510	17.040	17.440	15.944	4,566,600
2025-08-06	17.050	17.070	16.810	17.070	15.606	4,389,800

← NewerPage 5 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.