Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	20.050	20.660	19.940	20.530	18.241	6,525,200
2024-11-07	21.210	21.590	20.820	20.820	18.499	4,573,000
2024-11-06	21.090	21.780	20.660	21.610	19.200	5,046,900
2024-11-05	21.010	21.390	20.830	21.180	18.818	3,565,200
2024-11-04	20.720	21.300	20.650	21.170	18.810	3,077,700
2024-11-01	20.890	20.940	20.360	20.500	18.214	3,408,700
2024-10-31	20.780	21.000	20.620	20.890	18.561	4,181,600
2024-10-30	21.000	21.380	20.800	20.820	18.499	3,593,900
2024-10-29	21.010	21.420	20.860	21.090	18.738	6,944,800
2024-10-28	20.490	21.160	20.390	20.930	18.596	6,393,500
2024-10-25	20.410	20.480	20.060	20.100	17.859	3,538,000
2024-10-24	20.320	20.500	20.130	20.430	18.152	4,726,300
2024-10-23	20.070	20.320	20.040	20.250	17.992	4,598,300
2024-10-22	20.760	20.820	20.310	20.320	18.054	4,742,300
2024-10-21	20.760	20.980	20.670	20.880	18.552	3,160,400
2024-10-18	20.870	21.120	20.700	20.800	18.481	4,833,300
2024-10-17	20.820	20.950	20.590	20.850	18.525	3,228,800
2024-10-16	20.780	21.300	20.450	21.140	18.783	7,226,300
2024-10-15	21.080	21.150	20.550	20.640	18.339	8,190,500
2024-10-14	20.800	20.970	20.490	20.970	18.632	3,831,400
2024-10-11	20.690	20.880	20.640	20.840	18.516	2,076,400
2024-10-10	20.570	20.990	20.500	20.910	18.579	3,342,200
2024-10-09	20.800	20.850	20.460	20.690	18.383	4,016,000
2024-10-08	20.920	21.210	20.800	20.980	18.641	3,563,000
2024-10-07	21.340	21.440	20.930	21.040	18.694	3,455,000
2024-10-04	20.960	21.180	20.890	21.180	18.818	3,580,300
2024-10-03	21.190	21.190	20.690	21.110	18.756	4,445,800
2024-10-02	21.850	21.930	21.490	21.490	19.094	4,648,000
2024-10-01	21.480	21.620	21.210	21.400	19.014	4,358,700
2024-09-30	21.210	21.470	21.180	21.210	18.845	4,562,600
2024-09-27	21.200	21.500	21.030	21.340	18.961	7,858,500
2024-09-26	21.040	21.300	20.870	21.240	18.872	4,217,700
2024-09-25	21.650	21.650	20.800	20.890	18.561	7,400,100
2024-09-24	21.240	21.570	20.970	21.510	19.112	5,996,900
2024-09-23	21.300	21.340	21.020	21.110	18.756	4,120,400
2024-09-20	22.030	22.030	21.350	21.350	18.969	9,564,700
2024-09-19	22.600	22.640	22.040	22.120	19.654	5,200,600
2024-09-18	22.960	23.020	22.380	22.380	19.885	6,923,800
2024-09-17	22.800	23.110	22.700	23.100	20.524	4,009,300
2024-09-16	22.820	23.070	22.740	23.070	20.498	3,242,500
2024-09-13	23.130	23.170	22.800	22.800	20.258	4,895,000
2024-09-12	22.860	23.110	22.690	22.820	20.276	4,404,500
2024-09-11	22.880	23.180	22.760	22.950	20.391	4,221,000
2024-09-10	23.860	23.860	22.840	22.860	20.311	4,908,300
2024-09-09	23.550	24.270	23.470	23.790	21.137	7,015,000
2024-09-06	23.300	23.450	22.980	23.020	20.453	4,412,100
2024-09-05	22.870	23.320	22.710	23.320	20.720	5,947,000
2024-09-04	23.000	23.100	22.710	22.900	20.347	5,067,700
2024-09-03	22.560	22.850	22.480	22.690	20.160	4,551,200
2024-09-02	23.410	23.420	22.570	22.620	20.098	3,271,700
2024-08-30	23.000	23.480	22.690	23.360	20.755	14,132,700
2024-08-29	23.490	23.640	22.910	23.150	20.569	4,794,500
2024-08-28	23.560	23.640	23.360	23.500	20.880	2,836,700
2024-08-27	23.760	23.860	23.500	23.560	20.933	3,547,500
2024-08-26	23.800	23.940	23.600	23.740	21.093	6,089,900
2024-08-23	23.810	24.000	23.590	23.650	21.013	5,146,700
2024-08-22	23.890	23.930	23.540	23.590	20.960	5,176,300
2024-08-21	23.700	23.990	23.560	23.700	21.057	6,156,400
2024-08-20	23.960	24.070	23.610	23.610	20.977	4,881,600
2024-08-19	24.100	24.430	23.710	23.950	21.280	11,124,300

← NewerPage 9 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.