Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	21.80	22.39	21.78	22.38	-	1.87%	2,076,900
Nov 17, 2025	22.26	22.41	21.77	21.97	21.97	-1.88%	8,180,000
Nov 14, 2025	21.66	22.39	21.66	22.39	22.39	2.94%	7,117,800
Nov 13, 2025	23.40	23.82	21.36	21.75	21.75	-4.77%	16,476,500
Nov 12, 2025	23.03	23.05	22.23	22.84	22.84	-0.91%	7,854,300
Nov 11, 2025	22.88	23.28	22.71	23.05	23.05	2.04%	9,908,200
Nov 10, 2025	22.48	22.78	22.34	22.59	22.59	0.80%	6,125,200
Nov 7, 2025	22.09	22.41	21.99	22.41	22.41	1.31%	6,213,400
Nov 6, 2025	22.08	22.61	21.95	22.12	22.12	0.09%	9,313,700
Nov 5, 2025	21.47	22.10	21.26	22.10	22.10	3.27%	5,188,800
Nov 4, 2025	21.48	21.50	21.25	21.40	21.40	0.05%	3,277,100
Nov 3, 2025	21.63	21.73	21.21	21.39	21.39	-0.09%	3,577,200
Oct 31, 2025	21.16	21.49	21.11	21.41	21.41	0.75%	4,744,600
Oct 30, 2025	20.61	21.30	20.56	21.25	21.25	2.41%	4,486,600
Oct 29, 2025	21.01	21.24	20.75	20.75	20.75	-1.24%	4,015,500
Oct 28, 2025	21.24	21.42	20.92	21.01	21.01	-0.61%	4,040,500
Oct 27, 2025	21.82	21.82	20.89	21.14	21.14	-0.19%	7,665,200
Oct 24, 2025	20.88	21.25	20.68	21.18	21.18	2.12%	6,737,600
Oct 23, 2025	20.59	20.88	20.57	20.74	20.74	1.67%	9,595,400
Oct 22, 2025	20.60	20.62	19.93	20.40	20.40	-1.11%	9,251,000
Oct 21, 2025	20.84	20.93	20.50	20.63	20.63	-1.29%	7,410,600
Oct 20, 2025	21.00	21.15	20.78	20.90	20.90	-0.81%	6,488,000
Oct 17, 2025	20.96	21.16	20.81	21.07	21.07	-0.05%	7,463,200
Oct 16, 2025	20.99	21.21	20.70	21.08	21.08	-1.26%	6,929,600
Oct 15, 2025	20.83	21.39	20.81	21.35	21.35	1.18%	6,591,300
Oct 14, 2025	21.48	21.58	21.01	21.10	21.10	-1.45%	3,192,300
Oct 13, 2025	21.49	21.73	21.41	21.41	21.41	0.75%	4,588,300
Oct 10, 2025	21.78	21.81	20.91	21.25	21.25	-2.03%	8,945,400
Oct 9, 2025	21.70	21.97	21.55	21.69	21.69	-0.05%	9,833,100
Oct 8, 2025	20.58	21.91	20.42	21.70	21.70	5.54%	17,468,500
Oct 7, 2025	20.52	20.66	20.15	20.56	20.56	-1.06%	10,156,500
Oct 6, 2025	20.90	21.03	20.68	20.78	20.78	-0.91%	9,898,800
Oct 3, 2025	21.13	21.20	20.85	20.97	20.97	-1.08%	8,810,800
Oct 2, 2025	21.21	21.32	20.90	21.20	21.20	-0.05%	10,585,400
Oct 1, 2025	22.05	22.22	20.97	21.21	21.21	-3.46%	24,593,700
Sep 30, 2025	22.00	22.18	21.75	21.97	21.97	1.01%	7,139,100
Sep 29, 2025	21.82	22.07	21.47	21.75	21.75	2.40%	5,305,400
Sep 26, 2025	21.60	21.75	21.24	21.24	21.24	-0.75%	2,498,200
Sep 25, 2025	21.26	21.46	21.02	21.40	21.40	0.61%	7,207,800
Sep 24, 2025	21.44	21.47	20.99	21.27	21.27	-0.37%	4,308,700
Sep 23, 2025	20.92	21.63	20.81	21.35	21.35	2.10%	4,171,400
Sep 22, 2025	20.68	20.91	20.50	20.91	20.91	0.19%	3,526,400
Sep 19, 2025	21.26	21.35	20.80	20.87	20.87	-1.83%	5,120,200
Sep 18, 2025	21.00	21.32	20.99	21.26	21.26	1.33%	9,469,000
Sep 17, 2025	20.93	21.39	20.91	20.98	20.98	0.24%	5,384,100
Sep 16, 2025	20.90	21.11	20.80	20.93	20.93	0.48%	2,998,200
Sep 15, 2025	21.00	21.09	20.60	20.83	20.83	0.58%	4,108,100
Sep 12, 2025	20.31	20.71	20.30	20.71	20.71	0.83%	4,019,300
Sep 11, 2025	20.54	20.87	20.37	20.54	20.54	0.05%	3,790,600
Sep 10, 2025	20.32	20.65	20.16	20.53	20.53	1.03%	4,054,400