Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.10▲ 3.65%

← UGPA3.SA stock page

Ultrapar Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.860	39.760	38.600	39.400	39.400	9,159,000
2026-10-15	38.710	39.440	38.470	38.640	38.640	10,122,700
2026-10-14	38.270	39.400	38.160	39.200	39.200	11,123,500
2026-10-13	38.610	39.340	38.360	38.800	38.800	13,512,600
2026-10-09	39.300	40.180	38.810	39.090	39.090	15,014,600
2026-10-08	38.160	39.190	37.810	39.060	39.060	16,571,400
2026-10-07	39.260	39.800	38.690	38.730	38.730	10,224,500
2026-10-06	39.280	39.490	38.360	38.760	38.760	13,002,900
2026-10-05	38.430	41.000	38.380	39.050	39.050	20,574,500
2026-10-02	38.800	38.800	37.270	38.610	38.610	15,743,300
2026-10-01	37.950	38.360	37.630	38.190	38.190	9,705,100
2026-09-30	38.890	38.890	37.600	37.650	37.650	11,051,300
2026-09-29	37.000	38.350	36.560	38.350	38.350	13,516,200
2026-09-28	36.430	37.700	36.340	37.340	37.340	8,656,000
2026-09-25	38.610	38.620	36.110	36.560	36.560	12,123,200
2026-09-24	39.820	40.090	38.770	38.800	38.800	8,515,400
2026-09-23	39.060	40.220	38.770	39.740	39.740	13,596,600
2026-09-22	38.670	39.500	38.330	39.480	39.480	10,702,400

Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1.0000 BRL
2025-12-05	1.0000 BRL
2025-08-21	0.3000 BRL
2025-03-06	0.4502 BRL
2024-08-15	0.2500 BRL
2023-08-17	0.2500 BRL
2023-02-23	0.1000 BRL
2022-05-23	0.4125 BRL
2022-03-03	0.1704 BRL
2021-08-19	0.2000 BRL
2021-03-04	0.4400 BRL
2020-02-27	0.2400 BRL
2019-08-22	0.2000 BRL
2019-02-28	0.7000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.