Ultrapar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.860	39.760	38.600	39.400	39.400	9,159,000
2026-10-15	38.710	39.440	38.470	38.640	38.640	10,122,700
2026-10-14	38.270	39.400	38.160	39.200	39.200	11,123,500
2026-10-13	38.610	39.340	38.360	38.800	38.800	13,512,600
2026-10-09	39.300	40.180	38.810	39.090	39.090	15,014,600
2026-10-08	38.160	39.190	37.810	39.060	39.060	16,571,400
2026-10-07	39.260	39.800	38.690	38.730	38.730	10,224,500
2026-10-06	39.280	39.490	38.360	38.760	38.760	13,002,900
2026-10-05	38.430	41.000	38.380	39.050	39.050	20,574,500
2026-10-02	38.800	38.800	37.270	38.610	38.610	15,743,300
2026-10-01	37.950	38.360	37.630	38.190	38.190	9,705,100
2026-09-30	38.890	38.890	37.600	37.650	37.650	11,051,300
2026-09-29	37.000	38.350	36.560	38.350	38.350	13,516,200
2026-09-28	36.430	37.700	36.340	37.340	37.340	8,656,000
2026-09-25	38.610	38.620	36.110	36.560	36.560	12,123,200
2026-09-24	39.820	40.090	38.770	38.800	38.800	8,515,400
2026-09-23	39.060	40.220	38.770	39.740	39.740	13,596,600
2026-09-22	38.670	39.500	38.330	39.480	39.480	10,702,400
2026-09-21	39.300	39.410	38.820	38.820	38.820	8,192,600
2026-09-18	38.700	39.310	38.450	39.130	39.130	12,684,100
2026-09-17	38.680	39.030	38.230	38.880	38.880	9,874,700
2026-09-16	38.430	38.960	38.020	38.930	38.930	6,354,600
2026-09-15	38.500	38.760	37.790	38.430	38.430	6,385,500
2026-09-14	37.300	38.680	37.270	38.370	38.370	4,172,900
2026-09-11	38.530	38.780	37.980	38.020	38.020	7,953,100
2026-09-10	38.390	38.920	38.080	38.530	38.530	7,028,200
2026-09-09	37.890	38.400	37.600	38.400	38.400	8,538,500
2026-09-08	37.950	38.200	37.510	38.040	38.040	9,585,000
2026-09-04	36.410	37.590	36.230	37.420	37.420	10,351,900
2026-09-03	37.490	37.500	35.730	36.450	36.450	13,227,200
2026-09-02	35.640	36.950	35.450	36.730	36.730	15,102,300
2026-09-01	35.060	35.980	34.800	35.290	35.290	16,169,700
2026-08-31	33.840	34.870	33.840	34.820	34.820	12,052,000
2026-08-28	33.420	33.690	33.130	33.630	33.630	5,276,100
2026-08-27	33.170	33.520	33.010	33.170	33.170	7,715,900
2026-08-26	33.650	33.730	32.660	33.460	33.460	14,732,600
2026-08-25	33.750	34.210	32.880	33.620	33.620	9,932,100
2026-08-24	34.190	35.040	34.000	34.720	34.720	12,356,400
2026-08-21	34.300	35.140	33.950	34.580	33.580	12,004,400
2026-08-20	33.900	34.640	33.800	34.320	33.328	11,715,600
2026-08-19	33.510	34.180	33.440	33.940	32.959	11,185,700
2026-08-18	33.920	34.310	33.010	33.270	32.308	7,777,200
2026-08-17	32.250	34.100	32.090	33.820	32.842	23,150,300
2026-08-14	31.810	32.320	31.080	32.270	31.337	9,445,900
2026-08-13	30.780	32.040	30.550	32.040	31.114	12,310,900
2026-08-12	31.030	31.100	30.270	30.490	29.608	7,214,500
2026-08-11	30.850	31.530	30.620	30.990	30.094	9,311,100
2026-08-10	31.290	31.340	30.860	31.000	30.104	11,413,200
2026-08-07	32.710	33.140	31.200	31.280	30.375	13,668,700
2026-08-06	32.250	32.980	32.250	32.750	31.803	10,932,700
2026-08-05	32.750	33.070	32.240	32.410	31.473	8,427,500
2026-08-04	33.390	33.390	32.530	32.600	31.657	9,212,600
2026-08-03	33.110	33.210	32.500	33.100	32.143	3,514,800
2026-07-31	33.060	33.170	32.750	33.050	32.094	5,351,400
2026-07-30	32.180	32.920	31.740	32.920	31.968	8,096,400
2026-07-29	32.500	32.770	31.960	32.000	31.075	5,167,100
2026-07-28	32.900	32.900	32.150	32.450	31.512	5,157,100
2026-07-27	32.770	32.770	31.960	32.090	31.162	7,864,400
2026-07-24	33.200	33.240	32.630	32.710	31.764	6,039,900
2026-07-23	32.830	33.390	32.730	33.390	32.424	8,607,600

Page 1 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.