5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+25.92%
YEAR-TO-DATE PERFORMANCE
+36.60%
1 YEAR PERFORMANCE
+65.59%
Ultrapar Participacoes S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.05 | $5.82 (-3.8%) | $6.10 | $5.79 | 2.63 M | $6.49 B |
| 05/12/2026 | $6.03 | $6.08 (0.83%) | $6.12 | $6.02 | 2.36 M | $6.50 B |
| 05/11/2026 | $6.14 | $6.02 (-1.95%) | $6.20 | $5.95 | 2.51 M | $6.43 B |
| 05/08/2026 | $6.10 | $6.11 (0.16%) | $6.15 | $6.04 | 4.98 M | $6.53 B |
| 05/07/2026 | $6.05 | $5.90 (-2.48%) | $6.16 | $5.86 | 2.92 M | $6.31 B |
| 05/06/2026 | $6.01 | $5.99 (-0.33%) | $6.03 | $5.91 | 1.76 M | $6.40 B |
| 05/05/2026 | $6.01 | $5.99 (-0.33%) | $6.06 | $5.93 | 1.97 M | $6.40 B |
| 05/04/2026 | $5.99 | $5.98 (-0.17%) | $6.10 | $5.95 | 2.24 M | $6.50 B |
| 05/01/2026 | $5.99 | $5.97 (-0.33%) | $6.01 | $5.90 | 812.60 K | $6.49 B |
| 04/30/2026 | $5.85 | $5.99 (2.39%) | $6.02 | $5.83 | 1.97 M | $6.51 B |
| 04/29/2026 | $5.85 | $5.78 (-1.2%) | $5.88 | $5.76 | 1.39 M | $6.28 B |
| 04/28/2026 | $5.80 | $5.88 (1.38%) | $5.90 | $5.79 | 2.21 M | $6.39 B |
| 04/27/2026 | $5.81 | $5.80 (-0.17%) | $5.85 | $5.78 | 1.43 M | $6.31 B |
| 04/24/2026 | $5.71 | $5.75 (0.7%) | $5.77 | $5.65 | 1.64 M | $6.25 B |
| 04/23/2026 | $5.85 | $5.73 (-2.05%) | $5.86 | $5.72 | 1.66 M | $6.23 B |
| 04/22/2026 | $5.97 | $5.83 (-2.35%) | $5.98 | $5.80 | 1.85 M | $6.34 B |
| 04/21/2026 | $5.94 | $5.89 (-0.84%) | $6.04 | $5.88 | 1.01 M | $6.40 B |
| 04/20/2026 | $5.99 | $5.94 (-0.83%) | $6.02 | $5.92 | 1.89 M | $6.46 B |
| 04/17/2026 | $6.06 | $5.93 (-2.15%) | $6.08 | $5.88 | 3.50 M | $6.45 B |
| 04/16/2026 | $6.07 | $6.03 (-0.66%) | $6.13 | $6.02 | 2.89 M | $6.56 B |
| 04/15/2026 | $6.09 | $6.09 (0%) | $6.13 | $6.04 | 2.93 M | $6.62 B |
| 04/14/2026 | $6.13 | $5.99 (-2.28%) | $6.14 | $5.95 | 2.79 M | $6.51 B |
| 04/13/2026 | $6.02 | $6.08 (1%) | $6.08 | $5.96 | 3.09 M | $6.61 B |
| 04/10/2026 | $5.89 | $6.02 (2.21%) | $6.05 | $5.89 | 4.62 M | $6.55 B |
| 04/09/2026 | $5.68 | $5.80 (2.11%) | $5.83 | $5.68 | 3.52 M | $6.31 B |
| 04/08/2026 | $5.74 | $5.62 (-2.09%) | $5.75 | $5.59 | 6.09 M | $6.11 B |
| 04/07/2026 | $5.65 | $5.72 (1.24%) | $5.74 | $5.62 | 3.99 M | $6.22 B |
| 04/06/2026 | $5.61 | $5.65 (0.71%) | $5.68 | $5.60 | 2.44 M | $6.14 B |
| 04/02/2026 | $5.51 | $5.62 (2%) | $5.69 | $5.51 | 2.36 M | $6.11 B |
| 04/01/2026 | $5.57 | $5.62 (0.9%) | $5.67 | $5.53 | 2.60 M | $6.11 B |
| 03/31/2026 | $5.49 | $5.51 (0.36%) | $5.63 | $5.45 | 6.32 M | $5.99 B |
| 03/30/2026 | $5.43 | $5.34 (-1.66%) | $5.44 | $5.32 | 3.04 M | $5.81 B |
| 03/27/2026 | $5.36 | $5.37 (0.19%) | $5.42 | $5.34 | 2.48 M | $5.84 B |
| 03/26/2026 | $5.40 | $5.37 (-0.56%) | $5.49 | $5.35 | 3.13 M | $5.84 B |
| 03/25/2026 | $5.37 | $5.41 (0.74%) | $5.41 | $5.32 | 7.30 M | $5.88 B |
| 03/24/2026 | $5.13 | $5.28 (2.92%) | $5.28 | $5.11 | 3.30 M | $5.74 B |
| 03/23/2026 | $5.11 | $5.20 (1.76%) | $5.28 | $5.08 | 4.05 M | $5.65 B |
| 03/20/2026 | $5.00 | $4.91 (-1.8%) | $5.01 | $4.88 | 2.72 M | $5.34 B |
| 03/19/2026 | $4.90 | $5.10 (4.08%) | $5.16 | $4.89 | 4.26 M | $5.55 B |
| 03/18/2026 | $5.03 | $5.01 (-0.4%) | $5.12 | $5.00 | 3.49 M | $5.45 B |
| 03/17/2026 | $5.07 | $5.05 (-0.39%) | $5.14 | $5.01 | 2.18 M | $5.49 B |
| 03/16/2026 | $5.02 | $4.94 (-1.59%) | $5.03 | $4.92 | 2.14 M | $5.37 B |
| 03/13/2026 | $5.00 | $4.91 (-1.8%) | $5.07 | $4.88 | 2.90 M | $5.34 B |
| 03/12/2026 | $5.06 | $4.95 (-2.17%) | $5.13 | $4.93 | 2.70 M | $5.38 B |
| 03/11/2026 | $5.21 | $5.23 (0.38%) | $5.29 | $5.17 | 2.25 M | $5.69 B |
| 03/10/2026 | $5.14 | $5.20 (1.17%) | $5.30 | $5.11 | 2.99 M | $5.65 B |
| 03/09/2026 | $5.17 | $5.16 (-0.19%) | $5.20 | $5.03 | 5.96 M | $5.61 B |
| 03/06/2026 | $4.87 | $4.99 (2.46%) | $5.02 | $4.84 | 3.02 M | $5.43 B |
| 03/05/2026 | $4.90 | $4.92 (0.41%) | $5.03 | $4.86 | 2.32 M | $5.35 B |
| 03/04/2026 | $4.91 | $4.93 (0.41%) | $4.96 | $4.87 | 3.32 M | $5.36 B |
| 03/03/2026 | $4.71 | $4.78 (1.49%) | $4.84 | $4.64 | 4.29 M | $5.19 B |
| 03/02/2026 | $4.86 | $4.97 (2.26%) | $5.03 | $4.83 | 3.18 M | $5.40 B |
| 02/27/2026 | $5.11 | $5.05 (-1.17%) | $5.16 | $5.00 | 2.12 M | $5.49 B |
| 02/26/2026 | $5.16 | $5.19 (0.58%) | $5.22 | $5.12 | 1.43 M | $5.64 B |
| 02/25/2026 | $5.30 | $5.21 (-1.7%) | $5.31 | $5.18 | 1.46 M | $5.66 B |
| 02/24/2026 | $5.31 | $5.36 (0.94%) | $5.42 | $5.30 | 1.92 M | $5.82 B |
| 02/23/2026 | $5.36 | $5.28 (-1.49%) | $5.42 | $5.24 | 2.72 M | $5.74 B |
| 02/20/2026 | $5.21 | $5.35 (2.69%) | $5.37 | $5.20 | 1.41 M | $5.81 B |
| 02/19/2026 | $5.18 | $5.23 (0.97%) | $5.26 | $5.17 | 1.07 M | $5.68 B |
| 02/18/2026 | $5.20 | $5.16 (-0.77%) | $5.24 | $5.11 | 1.75 M | $5.61 B |
| 02/17/2026 | $5.11 | $5.15 (0.78%) | $5.16 | $5.06 | 1.99 M | $5.60 B |
| 02/13/2026 | $5.11 | $5.13 (0.39%) | $5.14 | $5.01 | 2.79 M | $5.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
