Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.500	16.500	16.040	16.250	14.856	3,514,200
2025-05-09	16.300	16.410	16.030	16.290	14.893	10,328,900
2025-05-08	16.800	17.000	16.100	16.200	14.810	18,192,000
2025-05-07	17.680	17.680	16.820	16.820	15.377	5,515,200
2025-05-06	17.410	17.690	17.260	17.520	16.017	3,055,200
2025-05-05	17.790	17.790	17.030	17.270	15.789	6,236,200
2025-05-02	17.760	17.930	17.580	17.730	16.209	2,862,200
2025-04-30	17.780	18.070	17.650	17.830	16.301	4,537,200
2025-04-29	17.980	18.140	17.790	17.830	16.301	5,164,700
2025-04-28	18.100	18.370	17.880	17.980	16.438	4,470,000
2025-04-25	17.870	18.160	17.720	18.010	16.465	4,195,500
2025-04-24	17.490	17.960	17.320	17.820	16.291	4,344,700
2025-04-23	17.160	17.510	17.090	17.400	15.907	4,304,600
2025-04-22	17.110	17.150	16.660	16.920	15.469	4,589,500
2025-04-17	16.690	17.280	16.540	17.250	15.770	6,002,400
2025-04-16	16.730	16.960	16.560	16.780	15.341	7,527,100
2025-04-15	16.820	16.960	16.520	16.800	15.359	6,122,500
2025-04-14	17.160	17.170	16.550	16.880	15.432	6,690,600
2025-04-11	17.020	17.020	16.600	16.780	15.341	4,508,500
2025-04-10	16.650	16.820	16.410	16.790	15.350	4,471,800
2025-04-09	16.350	17.130	16.260	16.870	15.423	8,730,700
2025-04-08	16.830	17.150	16.210	16.510	15.094	8,939,300
2025-04-07	16.910	17.390	16.390	16.730	15.295	9,837,000
2025-04-04	17.330	17.340	16.800	17.000	15.542	7,236,100
2025-04-03	17.300	17.890	17.250	17.780	16.255	5,128,700
2025-04-02	17.420	17.600	17.300	17.420	15.926	3,631,000
2025-04-01	17.050	17.600	17.010	17.370	15.880	9,013,600
2025-03-31	17.450	17.640	17.110	17.110	15.642	12,284,100
2025-03-28	17.460	17.780	17.390	17.570	16.063	3,318,100
2025-03-27	17.750	17.960	17.570	17.630	16.118	6,003,200
2025-03-26	17.840	18.060	17.720	17.720	16.200	4,529,200
2025-03-25	17.590	18.130	17.440	17.690	16.173	4,952,300
2025-03-24	17.790	17.790	17.390	17.440	15.944	6,561,500
2025-03-21	17.790	17.940	17.650	17.650	16.136	9,210,600
2025-03-20	17.390	17.900	17.360	17.710	16.191	7,248,200
2025-03-19	17.320	17.630	17.220	17.370	15.880	7,125,400
2025-03-18	17.510	17.510	17.210	17.230	15.752	5,633,400
2025-03-17	17.120	17.630	17.080	17.450	15.953	6,669,800
2025-03-14	16.340	17.200	16.330	17.120	15.651	9,015,600
2025-03-13	15.540	16.320	15.480	16.180	14.792	5,232,900
2025-03-12	15.370	15.790	15.370	15.690	14.344	5,893,800
2025-03-11	15.740	15.890	15.340	15.390	14.070	6,652,100
2025-03-10	15.790	15.880	15.540	15.800	14.445	7,396,800
2025-03-07	15.350	16.040	15.260	15.980	14.609	6,803,100
2025-03-06	16.100	16.200	15.730	16.000	14.628	7,478,100
2025-03-05	16.630	16.810	16.000	16.000	14.216	5,500,300
2025-02-28	16.880	17.090	16.580	16.630	14.776	17,039,200
2025-02-27	16.720	17.270	16.560	17.100	15.193	14,111,700
2025-02-26	16.850	16.850	16.230	16.230	14.420	5,804,600
2025-02-25	16.430	16.870	16.250	16.600	14.749	7,376,200
2025-02-24	16.480	16.700	16.230	16.280	14.465	5,246,800
2025-02-21	16.360	16.530	16.280	16.400	14.571	4,899,700
2025-02-20	16.770	16.860	16.400	16.400	14.571	8,868,700
2025-02-19	16.950	17.290	16.750	16.770	14.900	6,330,200
2025-02-18	17.550	17.570	17.020	17.220	15.300	9,282,400
2025-02-17	17.250	17.710	17.210	17.510	15.558	7,547,300
2025-02-14	16.730	17.390	16.610	17.350	15.415	6,655,600
2025-02-13	16.300	16.720	16.260	16.560	14.714	6,852,000
2025-02-12	16.610	16.640	16.100	16.320	14.500	11,366,700
2025-02-11	16.770	17.120	16.590	16.840	14.962	5,681,400

← NewerPage 7 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.