Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	30.78	31.31	30.75	30.99	30.99	-2.42%	1,530,800
Oct 30, 2026	31.42	31.88	31.23	31.76	31.76	-0.78%	9,943,300
Oct 29, 2026	32.97	33.40	31.99	32.01	32.01	-2.88%	7,250,600
Oct 28, 2026	34.15	34.18	32.51	32.96	32.96	-3.71%	11,263,000
Oct 27, 2026	34.90	35.46	34.13	34.23	34.23	-2.87%	13,924,600
Oct 26, 2026	36.25	37.14	33.98	35.24	35.24	-8.59%	26,944,300
Oct 23, 2026	39.17	39.44	38.06	38.55	38.55	-1.46%	9,219,800
Oct 22, 2026	39.22	39.93	38.61	39.12	39.12	-2.27%	12,739,700
Oct 21, 2026	39.88	40.39	39.65	40.03	40.03	0.65%	7,107,700
Oct 20, 2026	39.50	40.24	39.23	39.77	39.77	1.71%	8,674,700
Oct 19, 2026	39.46	39.64	38.52	39.10	39.10	-0.76%	5,750,800
Oct 16, 2026	38.86	39.76	38.60	39.40	39.40	1.97%	9,159,000
Oct 15, 2026	38.71	39.44	38.47	38.64	38.64	-1.43%	10,122,400
Oct 14, 2026	38.27	39.40	38.16	39.20	39.20	1.03%	11,123,500
Oct 13, 2026	38.61	39.34	38.36	38.80	38.80	-0.74%	13,511,100
Oct 9, 2026	39.30	40.18	38.81	39.09	39.09	0.08%	15,014,400
Oct 8, 2026	38.16	39.19	37.81	39.06	39.06	0.85%	16,571,400
Oct 7, 2026	39.26	39.80	38.69	38.73	38.73	-0.08%	10,222,500
Oct 6, 2026	39.28	39.49	38.36	38.76	38.76	-0.74%	12,998,100
Oct 5, 2026	38.43	41.00	38.38	39.05	39.05	1.14%	20,571,100
Oct 2, 2026	38.80	38.80	37.27	38.61	38.61	1.37%	15,729,800
Oct 1, 2026	37.95	38.36	37.63	38.09	38.09	1.17%	9,702,600
Sep 30, 2026	38.89	38.89	37.60	37.65	37.65	-1.83%	11,051,300
Sep 29, 2026	37.00	38.35	36.56	38.35	38.35	2.70%	13,508,600
Sep 28, 2026	36.43	37.70	36.34	37.34	37.34	2.13%	8,656,000
Sep 25, 2026	38.61	38.62	36.11	36.56	36.56	-5.77%	12,121,400
Sep 24, 2026	39.82	40.09	38.77	38.80	38.80	-2.37%	8,513,000
Sep 23, 2026	39.06	40.22	38.77	39.74	39.74	0.66%	13,595,700
Sep 22, 2026	38.67	39.50	38.33	39.48	39.48	1.70%	10,702,400
Sep 21, 2026	39.30	39.41	38.82	38.82	38.82	-0.79%	8,192,600
Sep 18, 2026	38.70	39.31	38.45	39.13	39.13	0.64%	12,684,100
Sep 17, 2026	38.68	39.02	38.23	38.88	38.88	-0.13%	9,874,700
Sep 16, 2026	38.43	38.96	38.02	38.93	38.93	1.30%	6,354,600
Sep 15, 2026	38.50	38.76	37.79	38.43	38.43	0.16%	6,387,200
Sep 14, 2026	37.30	38.68	37.27	38.37	38.37	0.92%	4,172,900
Sep 11, 2026	38.53	38.78	37.98	38.02	38.02	-1.32%	7,953,100
Sep 10, 2026	38.39	38.92	38.08	38.53	38.53	0.34%	7,029,500
Sep 9, 2026	37.89	38.40	37.60	38.40	38.40	0.95%	8,563,300
Sep 8, 2026	37.95	38.20	37.51	38.04	38.04	1.66%	9,596,000
Sep 4, 2026	36.41	37.59	36.23	37.42	37.42	2.66%	10,351,900
Sep 3, 2026	37.49	37.50	35.73	36.45	36.45	-0.76%	13,235,600
Sep 2, 2026	35.64	36.95	35.45	36.73	36.73	4.08%	15,102,300
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