Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.200	16.780	16.170	16.680	14.820	5,132,000
2025-02-07	16.310	16.380	16.000	16.090	14.296	4,043,900
2025-02-06	16.050	16.400	15.950	16.400	14.571	4,070,200
2025-02-05	16.700	16.700	16.030	16.030	14.243	5,159,400
2025-02-04	16.630	16.700	16.210	16.630	14.776	5,812,200
2025-02-03	16.490	16.820	16.230	16.750	14.882	6,319,100
2025-01-31	17.280	17.280	16.540	16.540	14.696	6,689,600
2025-01-30	16.660	17.190	16.610	17.080	15.176	5,727,300
2025-01-29	16.520	16.740	16.330	16.500	14.660	5,618,700
2025-01-28	16.820	16.830	16.290	16.360	14.536	4,675,500
2025-01-27	16.090	16.840	15.910	16.840	14.962	9,222,100
2025-01-24	16.060	16.340	16.020	16.080	14.287	2,779,500
2025-01-23	16.510	16.640	16.120	16.160	14.358	4,085,800
2025-01-22	16.330	16.630	16.130	16.440	14.607	7,183,800
2025-01-21	16.210	16.380	15.890	16.320	14.500	7,966,700
2025-01-20	15.870	16.380	15.580	16.100	14.305	4,847,400
2025-01-17	16.050	16.280	15.780	15.900	14.127	4,011,200
2025-01-16	16.450	16.450	15.710	15.900	14.127	4,975,100
2025-01-15	15.950	16.540	15.690	16.530	14.687	12,933,700
2025-01-14	15.410	15.660	15.190	15.660	13.914	4,115,300
2025-01-13	15.580	15.790	15.490	15.510	13.781	3,668,200
2025-01-10	15.720	15.810	15.320	15.570	13.834	6,338,000
2025-01-09	16.020	16.170	15.680	15.820	14.056	5,030,600
2025-01-08	16.250	16.320	15.930	16.150	14.349	5,575,800
2025-01-07	16.810	17.040	16.280	16.420	14.589	9,552,900
2025-01-06	15.680	15.920	15.560	15.840	14.074	4,884,500
2025-01-03	15.860	15.970	15.500	15.550	13.816	7,585,400
2025-01-02	15.820	16.110	15.690	15.860	14.092	5,286,000
2024-12-30	15.800	15.980	15.620	15.880	14.109	5,849,500
2024-12-27	16.080	16.110	15.720	15.850	14.083	6,248,400
2024-12-26	16.130	16.340	15.850	15.890	14.118	3,899,200
2024-12-23	16.250	16.370	16.100	16.250	14.438	5,068,300
2024-12-20	16.090	16.620	16.050	16.460	14.625	13,312,700
2024-12-19	16.090	16.340	15.890	16.200	14.394	7,180,500
2024-12-18	16.680	16.710	15.910	16.040	14.252	11,287,800
2024-12-17	16.410	16.780	16.270	16.770	14.900	7,104,300
2024-12-16	16.860	16.990	16.350	16.400	14.571	6,140,800
2024-12-13	17.140	17.350	16.860	16.860	14.980	6,886,600
2024-12-12	18.390	18.390	17.300	17.490	15.540	6,936,900
2024-12-11	18.280	18.980	17.920	18.500	16.437	5,685,400
2024-12-10	18.100	18.520	17.860	18.270	16.233	7,118,000
2024-12-09	17.640	18.010	17.530	17.560	15.602	5,359,300
2024-12-06	18.190	18.210	17.450	17.670	15.700	6,342,100
2024-12-05	18.020	18.420	17.950	18.260	16.224	5,993,200
2024-12-04	17.560	18.040	17.460	17.800	15.815	7,379,100
2024-12-03	17.800	17.980	17.480	17.670	15.700	7,718,300
2024-12-02	17.660	18.000	17.230	17.760	15.780	9,629,700
2024-11-29	17.300	18.130	16.850	17.940	15.940	6,794,500
2024-11-28	17.940	17.980	17.000	17.090	15.184	8,347,400
2024-11-27	18.690	18.820	17.880	18.040	16.029	6,601,300
2024-11-26	18.700	19.240	18.530	18.580	16.508	7,452,200
2024-11-25	18.460	18.610	18.140	18.610	16.535	13,034,300
2024-11-22	18.330	18.400	17.910	18.320	16.277	6,571,000
2024-11-21	18.330	18.370	18.020	18.020	16.011	7,985,400
2024-11-19	18.460	18.660	18.280	18.360	16.313	5,917,300
2024-11-18	19.300	19.580	18.460	18.460	16.402	9,901,500
2024-11-14	20.570	20.750	19.290	19.290	17.139	9,273,000
2024-11-13	20.430	20.860	20.170	20.570	18.276	5,206,800
2024-11-12	20.630	20.640	20.150	20.430	18.152	4,642,300
2024-11-11	20.300	20.680	20.280	20.500	18.214	3,996,200

← NewerPage 8 of 21 · 1,248 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.