Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	30.78	32.04	30.55	32.04	32.04	5.08%	12,341,700
Aug 12, 2026	31.03	31.10	30.27	30.49	30.49	-1.61%	7,225,300
Aug 11, 2026	30.85	31.53	30.62	30.99	30.99	-0.03%	9,311,100
Aug 10, 2026	31.29	31.34	30.86	31.00	31.00	-0.90%	11,415,500
Aug 7, 2026	32.71	33.14	31.20	31.28	31.28	-4.49%	13,668,700
Aug 6, 2026	32.25	32.98	32.25	32.75	32.75	1.05%	10,932,700
Aug 5, 2026	32.75	33.07	32.24	32.41	32.41	-0.58%	8,427,500
Aug 4, 2026	33.39	33.39	32.53	32.60	32.60	-1.51%	9,214,800
Aug 3, 2026	33.11	33.21	32.50	33.10	33.10	0.15%	3,514,800
Jul 31, 2026	33.06	33.17	32.75	33.05	33.05	0.39%	5,351,400
Jul 30, 2026	32.18	32.92	31.74	32.92	32.92	2.88%	8,096,400
Jul 29, 2026	32.50	32.77	31.96	32.00	32.00	-1.39%	5,167,100
Jul 28, 2026	32.90	32.90	32.15	32.45	32.45	1.12%	5,157,100
Jul 27, 2026	32.77	32.77	31.96	32.09	32.09	-1.90%	7,864,400
Jul 24, 2026	33.20	33.24	32.63	32.71	32.71	-2.04%	6,039,900
Jul 23, 2026	32.83	33.39	32.73	33.39	33.39	1.71%	8,607,600
Jul 22, 2026	31.88	32.88	31.86	32.83	32.83	3.17%	7,241,800
Jul 21, 2026	31.50	31.84	31.07	31.82	31.82	0.38%	5,340,300
Jul 20, 2026	32.18	32.33	31.65	31.70	31.70	-1.15%	9,596,400
Jul 17, 2026	31.90	32.20	31.57	32.07	32.07	0.25%	11,620,700
Jul 16, 2026	31.11	32.05	31.02	31.99	31.99	2.86%	12,330,100
Jul 15, 2026	30.09	31.10	29.90	31.10	31.10	3.29%	13,675,500
Jul 14, 2026	29.40	30.35	29.11	30.11	30.11	-2.65%	62,377,900
Jul 13, 2026	30.90	31.22	30.68	30.93	30.93	0.72%	5,674,100
Jul 10, 2026	30.82	31.03	30.43	30.71	30.71	2.03%	10,258,300
Jul 9, 2026	29.57	30.15	29.19	30.10	30.10	2.52%	9,517,900
Jul 8, 2026	28.30	29.66	28.30	29.36	29.36	4.11%	15,750,600
Jul 7, 2026	28.10	28.48	27.76	28.20	28.20	0.93%	6,147,600
Jul 6, 2026	27.43	27.97	27.17	27.94	27.94	1.49%	7,701,200
Jul 3, 2026	26.75	28.15	26.51	27.53	27.53	3.50%	6,083,200
Jul 2, 2026	26.30	26.64	26.20	26.60	26.60	2.15%	2,766,900
Jul 1, 2026	25.60	26.09	25.41	26.04	26.04	-0.08%	4,521,300
Jun 30, 2026	26.05	26.26	25.76	26.06	26.06	-0.99%	6,620,700
Jun 29, 2026	25.76	26.58	25.70	26.32	26.32	2.81%	5,699,800
Jun 26, 2026	25.25	25.64	25.08	25.60	25.60	1.39%	5,846,700
Jun 25, 2026	25.52	25.78	25.09	25.25	25.25	-0.28%	3,395,900
Jun 24, 2026	25.28	25.67	25.19	25.32	25.32	-0.67%	3,919,900
Jun 23, 2026	25.02	25.65	24.92	25.49	25.49	1.07%	3,127,100
Jun 22, 2026	25.20	25.65	25.02	25.22	25.22	0.48%	4,208,000
Jun 19, 2026	24.85	25.32	24.41	25.10	25.10	1.09%	6,539,100
Jun 18, 2026	24.20	24.97	24.14	24.83	24.83	2.65%	7,466,400
Jun 17, 2026	24.26	24.88	24.05	24.19	24.19	1.30%	5,401,200
Jun 16, 2026	23.85	24.02	23.51	23.88	23.88	-0.91%	5,471,400
Jun 15, 2026	25.11	25.16	23.86	24.10	24.10	-2.82%	7,234,600
Jun 12, 2026	24.68	25.07	24.61	24.80	24.80	-0.72%	4,414,700
Jun 11, 2026	25.07	25.60	24.21	24.98	24.98	-0.04%	9,467,600
Jun 10, 2026	25.15	25.20	24.93	24.99	24.99	-1.15%	5,611,400
Jun 9, 2026	24.99	25.32	24.68	25.28	25.28	2.43%	7,419,400
Jun 8, 2026	24.93	25.15	24.44	24.68	24.68	-1.12%	5,033,400
Jun 5, 2026	24.86	25.26	24.66	24.96	24.96	0.16%	5,594,400