Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	35.64	36.95	35.45	36.39	-	3.12%	13,462,000
Sep 1, 2026	35.06	35.98	34.80	35.29	35.29	1.35%	16,169,700
Aug 31, 2026	33.84	34.87	33.84	34.82	34.82	3.54%	12,059,400
Aug 28, 2026	33.42	33.69	33.13	33.63	33.63	1.39%	5,276,100
Aug 27, 2026	33.17	33.52	33.01	33.17	33.17	-0.87%	7,715,900
Aug 26, 2026	33.65	33.73	32.66	33.46	33.46	-0.48%	14,732,600
Aug 25, 2026	33.75	34.21	32.88	33.62	33.62	-0.30%	9,932,100
Aug 24, 2026	34.19	35.04	34.00	34.72	33.72	0.40%	12,356,400
Aug 21, 2026	34.30	35.14	33.95	34.58	33.58	0.76%	12,004,400
Aug 20, 2026	33.90	34.64	33.80	34.32	33.33	1.12%	11,715,600
Aug 19, 2026	33.51	34.18	33.44	33.94	32.96	2.01%	11,185,700
Aug 18, 2026	33.92	34.31	33.01	33.27	32.31	-1.63%	7,777,200
Aug 17, 2026	32.25	34.10	32.09	33.82	32.85	4.80%	23,150,300
Aug 14, 2026	31.81	32.32	31.08	32.27	31.34	0.72%	9,445,900
Aug 13, 2026	30.78	32.04	30.55	32.04	31.12	5.08%	12,310,900
Aug 12, 2026	31.03	31.10	30.27	30.49	29.61	-1.61%	7,214,500
Aug 11, 2026	30.85	31.53	30.62	30.99	30.10	-0.03%	9,311,100
Aug 10, 2026	31.29	31.34	30.86	31.00	30.11	-0.90%	11,413,200
Aug 7, 2026	32.71	33.14	31.20	31.28	30.38	-4.49%	13,668,700
Aug 6, 2026	32.25	32.98	32.25	32.75	31.81	1.05%	10,932,700
Aug 5, 2026	32.75	33.07	32.24	32.41	31.48	-0.58%	8,427,500
Aug 4, 2026	33.39	33.39	32.53	32.60	31.66	-1.51%	9,212,600
Aug 3, 2026	33.11	33.21	32.50	33.10	32.15	0.15%	3,514,800
Jul 31, 2026	33.06	33.17	32.75	33.05	32.10	0.39%	5,351,400
Jul 30, 2026	32.18	32.92	31.74	32.92	31.97	2.87%	8,096,400
Jul 29, 2026	32.50	32.77	31.96	32.00	31.08	-1.39%	5,167,100
Jul 28, 2026	32.90	32.90	32.15	32.45	31.52	1.12%	5,157,100
Jul 27, 2026	32.77	32.77	31.96	32.09	31.17	-1.90%	7,864,400
Jul 24, 2026	33.20	33.24	32.63	32.71	31.77	-2.04%	6,039,900
Jul 23, 2026	32.83	33.39	32.73	33.39	32.43	1.71%	8,607,600
Jul 22, 2026	31.88	32.88	31.86	32.83	31.88	3.17%	7,227,300
Jul 21, 2026	31.50	31.84	31.07	31.82	30.90	0.38%	5,340,300
Jul 20, 2026	32.18	32.33	31.65	31.70	30.79	-1.15%	9,596,400
Jul 17, 2026	31.90	32.20	31.57	32.07	31.15	0.25%	11,620,700
Jul 16, 2026	31.11	32.05	31.02	31.99	31.07	2.86%	12,330,100
Jul 15, 2026	30.09	31.10	29.90	31.10	30.20	3.29%	13,675,500
Jul 14, 2026	29.40	30.35	29.11	30.11	29.24	-2.65%	62,370,000
Jul 13, 2026	30.90	31.22	30.68	30.93	30.04	0.72%	5,674,100
Jul 10, 2026	30.82	31.03	30.43	30.71	29.83	2.03%	10,258,300
Jul 9, 2026	29.57	30.15	29.19	30.10	29.23	2.52%	9,481,200
Jul 8, 2026	28.30	29.66	28.30	29.36	28.51	4.11%	15,750,600
Jul 7, 2026	28.10	28.48	27.76	28.20	27.39	0.93%	6,147,600
Jul 6, 2026	27.43	27.97	27.17	27.94	27.14	1.49%	7,701,200
Jul 3, 2026	26.75	28.15	26.51	27.53	26.74	3.50%	6,083,200
Jul 2, 2026	26.30	26.64	26.20	26.60	25.83	2.15%	2,766,900
Jul 1, 2026	25.60	26.09	25.41	26.04	25.29	-0.08%	4,521,300
Jun 30, 2026	26.05	26.26	25.76	26.06	25.31	-0.99%	6,620,700
Jun 29, 2026	25.76	26.58	25.70	26.32	25.56	2.81%	5,699,800
Jun 26, 2026	25.25	25.64	25.08	25.60	24.86	1.39%	5,846,700
Jun 25, 2026	25.52	25.78	25.09	25.25	24.52	-0.28%	3,395,900