Ultrapar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 16.630 | 16.980 | 16.550 | 16.710 | 15.277 | 2,670,400 |
| 2025-08-04 | 17.230 | 17.300 | 16.590 | 16.700 | 15.268 | 2,285,800 |
| 2025-08-01 | 17.410 | 17.440 | 16.920 | 16.920 | 15.469 | 6,657,900 |
| 2025-07-31 | 16.990 | 17.170 | 16.840 | 17.170 | 15.697 | 3,919,200 |
| 2025-07-30 | 16.980 | 17.440 | 16.710 | 17.220 | 15.743 | 4,463,500 |
| 2025-07-29 | 17.020 | 17.270 | 16.860 | 17.090 | 15.624 | 5,163,000 |
| 2025-07-28 | 16.850 | 17.210 | 16.730 | 16.900 | 15.450 | 5,448,300 |
| 2025-07-25 | 16.230 | 16.770 | 16.070 | 16.540 | 15.121 | 9,387,800 |
| 2025-07-24 | 16.040 | 16.260 | 15.810 | 16.130 | 14.746 | 5,499,200 |
| 2025-07-23 | 15.680 | 16.340 | 15.580 | 16.260 | 14.865 | 6,775,900 |
| 2025-07-22 | 15.710 | 16.080 | 15.650 | 15.650 | 14.308 | 4,806,700 |
| 2025-07-21 | 15.770 | 16.030 | 15.690 | 15.740 | 14.390 | 4,129,400 |
| 2025-07-18 | 15.850 | 16.080 | 15.580 | 15.700 | 14.353 | 5,328,000 |
| 2025-07-17 | 16.410 | 16.580 | 16.070 | 16.090 | 14.710 | 5,946,100 |
| 2025-07-16 | 16.750 | 16.840 | 16.140 | 16.460 | 15.048 | 7,949,700 |
| 2025-07-15 | 16.800 | 17.090 | 16.360 | 16.670 | 15.240 | 5,237,300 |
| 2025-07-14 | 17.040 | 17.090 | 16.590 | 16.640 | 15.213 | 6,070,700 |
| 2025-07-11 | 17.330 | 17.540 | 17.090 | 17.100 | 15.633 | 3,578,900 |
| 2025-07-10 | 17.540 | 17.690 | 17.160 | 17.510 | 16.008 | 4,020,000 |
| 2025-07-09 | 17.800 | 17.840 | 17.520 | 17.640 | 16.127 | 3,104,400 |
| 2025-07-08 | 17.800 | 17.880 | 17.600 | 17.710 | 16.191 | 4,699,300 |
| 2025-07-07 | 18.020 | 18.140 | 17.520 | 17.760 | 16.237 | 4,313,800 |
| 2025-07-04 | 17.880 | 18.130 | 17.670 | 17.990 | 16.447 | 2,421,100 |
| 2025-07-03 | 17.540 | 18.160 | 17.540 | 17.810 | 16.282 | 5,375,000 |
| 2025-07-02 | 17.900 | 17.940 | 17.490 | 17.540 | 16.035 | 3,737,700 |
| 2025-07-01 | 17.490 | 17.890 | 17.480 | 17.800 | 16.273 | 3,491,300 |
| 2025-06-30 | 16.980 | 17.700 | 16.880 | 17.540 | 16.035 | 5,612,200 |
| 2025-06-27 | 16.650 | 17.020 | 16.510 | 16.860 | 15.414 | 2,885,900 |
| 2025-06-26 | 16.970 | 17.130 | 16.670 | 16.800 | 15.359 | 4,557,700 |
| 2025-06-25 | 17.130 | 17.370 | 16.950 | 16.950 | 15.496 | 5,064,900 |
| 2025-06-24 | 17.080 | 17.430 | 16.940 | 17.400 | 15.907 | 4,846,000 |
| 2025-06-23 | 17.090 | 17.200 | 16.810 | 16.960 | 15.505 | 5,663,100 |
| 2025-06-20 | 17.140 | 17.360 | 17.040 | 17.090 | 15.624 | 8,654,800 |
| 2025-06-18 | 17.120 | 17.490 | 17.120 | 17.340 | 15.853 | 4,110,300 |
| 2025-06-17 | 17.220 | 17.330 | 17.070 | 17.240 | 15.761 | 3,551,700 |
| 2025-06-16 | 17.220 | 17.310 | 17.020 | 17.110 | 15.642 | 5,868,900 |
| 2025-06-13 | 16.950 | 17.290 | 16.910 | 16.990 | 15.533 | 4,515,700 |
| 2025-06-12 | 16.820 | 17.210 | 16.770 | 17.110 | 15.642 | 2,735,800 |
| 2025-06-11 | 16.470 | 17.170 | 16.390 | 16.980 | 15.523 | 5,426,800 |
| 2025-06-10 | 16.610 | 16.930 | 16.540 | 16.570 | 15.149 | 4,148,800 |
| 2025-06-09 | 16.340 | 16.520 | 15.930 | 16.480 | 15.066 | 6,336,000 |
| 2025-06-06 | 16.110 | 16.260 | 16.020 | 16.190 | 14.801 | 4,405,800 |
| 2025-06-05 | 16.260 | 16.280 | 16.020 | 16.100 | 14.719 | 4,182,200 |
| 2025-06-04 | 16.540 | 16.870 | 16.260 | 16.300 | 14.902 | 3,544,300 |
| 2025-06-03 | 16.020 | 16.600 | 15.950 | 16.550 | 15.130 | 4,054,900 |
| 2025-06-02 | 16.320 | 16.580 | 15.970 | 16.070 | 14.692 | 3,440,000 |
| 2025-05-30 | 16.890 | 16.890 | 16.180 | 16.290 | 14.893 | 26,270,100 |
| 2025-05-29 | 16.610 | 16.890 | 16.490 | 16.780 | 15.341 | 3,762,600 |
| 2025-05-28 | 16.830 | 16.900 | 16.540 | 16.600 | 15.176 | 4,127,700 |
| 2025-05-27 | 16.910 | 17.330 | 16.880 | 16.880 | 15.432 | 3,961,000 |
| 2025-05-26 | 16.570 | 16.810 | 16.550 | 16.790 | 15.350 | 3,602,100 |
| 2025-05-23 | 16.390 | 16.630 | 16.160 | 16.630 | 15.204 | 4,874,200 |
| 2025-05-22 | 16.700 | 16.960 | 16.550 | 16.550 | 15.130 | 5,649,600 |
| 2025-05-21 | 17.590 | 17.590 | 16.580 | 16.580 | 15.158 | 10,062,800 |
| 2025-05-20 | 17.600 | 17.740 | 17.380 | 17.700 | 16.182 | 3,170,700 |
| 2025-05-19 | 17.400 | 17.780 | 17.340 | 17.630 | 16.118 | 3,975,000 |
| 2025-05-16 | 17.300 | 17.480 | 17.020 | 17.410 | 15.917 | 4,796,300 |
| 2025-05-15 | 17.260 | 17.530 | 17.180 | 17.360 | 15.871 | 5,928,500 |
| 2025-05-14 | 17.140 | 17.350 | 17.010 | 17.170 | 15.697 | 5,011,800 |
| 2025-05-13 | 16.250 | 17.560 | 16.150 | 17.150 | 15.679 | 9,977,100 |
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.