Ultrapar Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.67	39.50	38.33	39.41	-	1.52%	5,814,800
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
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