Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.12	26.76	26.02	26.67	26.67	2.11%	5,202,700
Feb 5, 2026	25.85	26.23	25.52	26.12	26.12	0.50%	7,538,900
Feb 4, 2026	25.92	26.39	25.57	25.99	25.99	-0.46%	7,035,100
Feb 3, 2026	26.15	26.44	25.93	26.11	26.11	0.93%	8,554,100
Feb 2, 2026	25.64	25.87	25.29	25.87	25.87	1.93%	6,793,400
Jan 30, 2026	25.18	25.62	25.04	25.38	25.38	0.32%	7,968,200
Jan 29, 2026	25.73	25.73	25.03	25.30	25.30	-0.43%	5,572,000
Jan 28, 2026	25.07	25.45	24.89	25.41	25.41	1.72%	7,084,300
Jan 27, 2026	24.98	25.23	24.71	24.98	24.98	1.34%	9,253,900
Jan 26, 2026	24.79	24.79	24.24	24.65	24.65	0.41%	4,998,700
Jan 23, 2026	24.30	24.97	24.04	24.55	24.55	1.70%	7,655,400
Jan 22, 2026	23.75	24.34	23.66	24.14	24.14	2.72%	9,001,400
Jan 21, 2026	22.95	23.71	22.63	23.50	23.50	4.12%	8,771,500
Jan 20, 2026	22.18	22.64	21.79	22.57	22.57	2.78%	5,401,900
Jan 19, 2026	22.12	22.13	21.90	21.96	21.96	-0.72%	1,598,600
Jan 16, 2026	22.10	22.73	22.08	22.12	22.12	-0.63%	6,625,100
Jan 15, 2026	22.16	22.45	22.00	22.26	22.26	1.46%	5,807,400
Jan 14, 2026	21.80	22.12	21.62	21.94	21.94	1.81%	5,032,900
Jan 13, 2026	21.23	21.72	20.96	21.55	21.55	0.37%	5,372,700
Jan 12, 2026	21.05	21.57	20.91	21.47	21.47	0.70%	6,114,100
Jan 9, 2026	21.06	21.39	20.83	21.32	21.32	1.38%	6,981,600
Jan 8, 2026	20.80	21.03	20.66	21.03	21.03	0.96%	5,045,900
Jan 7, 2026	20.99	21.02	20.52	20.83	20.83	-1.19%	5,383,600
Jan 6, 2026	21.33	21.61	20.97	21.08	21.08	-0.09%	5,421,100
Jan 5, 2026	21.09	21.24	20.84	21.10	21.10	0.62%	3,796,200
Jan 2, 2026	20.89	21.05	20.76	20.97	20.97	0.33%	3,345,600
Dec 30, 2025	21.00	21.12	20.90	20.90	20.90	0.24%	1,939,000
Dec 29, 2025	20.99	20.99	20.67	20.85	20.85	-0.05%	2,065,200
Dec 26, 2025	20.63	20.86	20.63	20.86	20.86	-0.33%	2,794,200
Dec 23, 2025	20.51	20.93	20.41	20.93	20.93	2.40%	3,104,000
Dec 22, 2025	20.41	20.58	20.12	20.44	20.44	-0.73%	5,020,300
Dec 19, 2025	20.36	20.79	20.32	20.59	20.59	1.23%	5,581,500
Dec 18, 2025	20.16	20.57	20.16	20.34	20.34	-0.15%	3,800,900
Dec 17, 2025	20.52	20.63	20.10	20.37	20.37	-0.92%	7,707,500
Dec 16, 2025	21.36	21.59	20.54	20.56	20.56	-5.47%	10,086,800
Dec 15, 2025	21.79	21.99	21.53	21.75	21.75	1.16%	5,562,700
Dec 12, 2025	21.08	21.61	21.07	21.50	21.50	1.99%	8,068,500
Dec 11, 2025	20.76	21.39	20.69	21.08	21.08	1.54%	5,442,200
Dec 10, 2025	20.79	20.79	20.42	20.76	20.76	1.02%	4,354,000
Dec 9, 2025	20.54	20.69	19.98	20.55	20.55	-0.96%	7,070,700
Dec 8, 2025	20.77	21.20	20.29	20.75	20.75	-5.12%	8,309,300
Dec 5, 2025	23.54	23.68	21.87	21.87	20.87	-6.82%	10,619,200
Dec 4, 2025	22.75	23.47	22.63	23.47	22.40	3.99%	8,279,800
Dec 3, 2025	22.40	22.72	22.38	22.57	21.54	1.17%	4,317,800
Dec 2, 2025	22.02	22.38	21.95	22.31	21.29	3.33%	15,798,700
Dec 1, 2025	21.84	21.88	21.41	21.59	20.60	-1.82%	5,667,600
Nov 28, 2025	22.20	22.31	21.91	21.99	20.98	-1.39%	2,964,200
Nov 27, 2025	21.99	22.54	21.93	22.30	21.28	1.13%	7,437,300
Nov 26, 2025	22.14	22.68	21.72	22.05	21.04	-0.41%	12,759,400
Nov 25, 2025	22.19	22.25	21.76	22.14	21.13	0.59%	3,132,400