Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.03	29.27	28.44	28.70	28.70	-1.54%	8,927,700
May 21, 2026	28.63	29.29	28.63	29.15	29.15	0.45%	9,094,600
May 20, 2026	28.45	29.11	28.34	29.02	29.02	2.29%	11,271,100
May 19, 2026	28.73	29.08	28.25	28.37	28.37	-3.11%	8,412,900
May 18, 2026	29.06	29.28	28.76	29.28	29.28	0.51%	5,783,200
May 15, 2026	29.22	29.22	28.58	29.13	29.13	-1.42%	5,974,600
May 14, 2026	29.39	29.86	29.06	29.55	29.55	0.99%	15,875,100
May 13, 2026	30.05	30.26	29.10	29.26	29.26	-2.73%	6,471,300
May 12, 2026	29.40	30.20	29.30	30.08	30.08	1.25%	7,690,700
May 11, 2026	29.86	30.50	29.40	29.71	29.71	-1.49%	4,979,300
May 8, 2026	29.83	30.33	29.65	30.16	30.16	2.72%	8,818,600
May 7, 2026	30.20	30.59	29.03	29.36	29.36	-1.44%	7,839,300
May 6, 2026	29.84	29.88	29.31	29.79	29.79	0.40%	3,021,800
May 5, 2026	29.64	30.00	29.38	29.67	29.67	-0.87%	3,693,700
May 4, 2026	29.99	30.36	29.68	29.93	29.93	-0.03%	5,791,500
Apr 30, 2026	29.26	30.00	29.17	29.94	29.94	2.82%	4,274,900
Apr 29, 2026	29.45	29.58	28.99	29.12	29.12	-1.12%	3,457,000
Apr 28, 2026	29.30	29.59	28.90	29.45	29.45	1.03%	2,742,200
Apr 27, 2026	29.22	29.29	28.95	29.15	29.15	0.24%	2,224,300
Apr 24, 2026	28.89	29.09	28.58	29.08	29.08	0.48%	3,551,800
Apr 23, 2026	29.20	29.30	28.79	28.94	28.94	-1.09%	3,912,600
Apr 22, 2026	29.92	29.93	29.07	29.26	29.26	-2.04%	5,106,300
Apr 20, 2026	29.83	30.15	29.66	29.87	29.87	0.37%	2,821,300
Apr 17, 2026	30.81	30.81	29.48	29.76	29.76	-2.04%	6,316,800
Apr 16, 2026	30.70	30.80	30.25	30.38	30.38	-1.01%	4,440,000
Apr 15, 2026	30.13	30.79	30.09	30.69	30.69	1.82%	5,098,100
Apr 14, 2026	30.70	30.73	29.89	30.14	30.14	-1.28%	4,868,100
Apr 13, 2026	30.46	30.61	30.14	30.53	30.53	0.33%	5,739,100
Apr 10, 2026	29.74	30.50	29.65	30.43	30.43	2.32%	6,279,200
Apr 9, 2026	29.23	29.81	29.08	29.74	29.74	2.62%	4,690,600
Apr 8, 2026	30.18	30.46	28.70	28.98	28.98	-3.17%	10,395,600
Apr 7, 2026	29.25	29.93	29.07	29.93	29.93	2.15%	9,848,400
Apr 6, 2026	29.22	29.43	29.05	29.30	29.30	0.27%	2,740,000
Apr 2, 2026	28.13	29.44	28.13	29.22	29.22	-0.17%	2,820,000
Apr 1, 2026	28.93	29.41	28.76	29.27	29.27	1.92%	6,848,300
Mar 31, 2026	28.80	29.42	28.54	28.72	28.72	1.34%	6,816,400
Mar 30, 2026	28.54	28.71	28.14	28.34	28.34	0.07%	5,999,300
Mar 27, 2026	28.43	28.54	28.21	28.32	28.32	-0.77%	3,785,400
Mar 26, 2026	28.32	28.77	28.22	28.54	28.54	0.28%	4,529,800
Mar 25, 2026	28.11	28.46	27.98	28.46	28.46	2.15%	7,674,600
Mar 24, 2026	27.20	27.96	27.10	27.86	27.86	1.60%	4,433,800
Mar 23, 2026	26.48	27.74	26.46	27.42	27.42	4.82%	5,603,300
Mar 20, 2026	26.69	26.70	26.01	26.16	26.16	-2.32%	7,221,700
Mar 19, 2026	25.41	26.97	25.31	26.78	26.78	2.14%	9,163,700
Mar 18, 2026	26.15	26.78	26.14	26.22	26.22	-0.79%	6,858,000
Mar 17, 2026	26.04	26.75	25.91	26.43	26.43	1.89%	5,425,300
Mar 16, 2026	26.88	26.98	25.94	25.94	25.94	-0.69%	7,830,400
Mar 13, 2026	26.04	26.65	25.87	26.12	26.12	0.27%	6,027,900
Mar 12, 2026	26.08	26.60	25.82	26.05	26.05	-3.84%	7,272,200
Mar 11, 2026	26.79	27.38	26.79	27.09	27.09	0.52%	3,983,600