5 DAY PERFORMANCE
-21.37%
1 MONTH PERFORMANCE
-19.91%
3 MONTH PERFORMANCE
-9.49%
6 MONTH PERFORMANCE
-3.92%
YEAR-TO-DATE PERFORMANCE
+36.60%
1 YEAR PERFORMANCE
+53.27%
Ultrapar Participacoes S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.66 | $6.74 (1.2%) | $6.80 | $6.64 | 1.67 M | $7.21 B |
| 08/20/2026 | $6.51 | $6.55 (0.61%) | $6.67 | $6.49 | 4.30 M | $7.01 B |
| 08/19/2026 | $6.56 | $6.55 (-0.15%) | $6.59 | $6.49 | 3.31 M | $7.01 B |
| 08/18/2026 | $6.55 | $6.33 (-3.36%) | $6.58 | $6.32 | 2.57 M | $6.77 B |
| 08/17/2026 | $6.27 | $6.48 (3.35%) | $6.55 | $6.27 | 5.89 M | $6.93 B |
| 08/14/2026 | $5.98 | $6.16 (3.01%) | $6.18 | $5.93 | 3.37 M | $6.59 B |
| 08/13/2026 | $5.97 | $6.16 (3.18%) | $6.16 | $5.94 | 5.11 M | $6.59 B |
| 08/12/2026 | $5.91 | $5.85 (-1.02%) | $5.97 | $5.84 | 2.57 M | $6.26 B |
| 08/11/2026 | $6.04 | $5.96 (-1.32%) | $6.15 | $5.92 | 4.01 M | $6.38 B |
| 08/10/2026 | $6.08 | $6.01 (-1.15%) | $6.11 | $6.01 | 2.41 M | $6.42 B |
| 08/07/2026 | $6.40 | $6.12 (-4.38%) | $6.44 | $6.11 | 3.44 M | $6.54 B |
| 08/06/2026 | $6.43 | $6.37 (-0.93%) | $6.44 | $6.36 | 2.98 M | $6.81 B |
| 08/05/2026 | $6.44 | $6.26 (-2.8%) | $6.46 | $6.26 | 2.67 M | $6.69 B |
| 08/04/2026 | $6.46 | $6.32 (-2.17%) | $6.47 | $6.31 | 2.85 M | $6.75 B |
| 08/03/2026 | $6.48 | $6.49 (0.15%) | $6.52 | $6.41 | 2.93 M | $6.94 B |
| 07/31/2026 | $6.50 | $6.50 (0%) | $6.59 | $6.45 | 3.51 M | $6.95 B |
| 07/30/2026 | $6.27 | $6.46 (3.03%) | $6.47 | $6.24 | 2.80 M | $6.90 B |
| 07/29/2026 | $6.35 | $6.23 (-1.89%) | $6.37 | $6.23 | 1.92 M | $6.66 B |
| 07/28/2026 | $6.31 | $6.31 (0%) | $6.36 | $6.28 | 1.78 M | $6.74 B |
| 07/27/2026 | $6.37 | $6.28 (-1.41%) | $6.39 | $6.26 | 4.60 M | $6.71 B |
| 07/24/2026 | $6.49 | $6.43 (-0.92%) | $6.54 | $6.41 | 2.61 M | $6.87 B |
| 07/23/2026 | $6.50 | $6.56 (0.92%) | $6.56 | $6.47 | 2.53 M | $7.01 B |
| 07/22/2026 | $6.33 | $6.50 (2.69%) | $6.50 | $6.33 | 4.14 M | $6.95 B |
| 07/21/2026 | $6.20 | $6.28 (1.29%) | $6.29 | $6.13 | 3.08 M | $6.71 B |
| 07/20/2026 | $6.27 | $6.23 (-0.64%) | $6.36 | $6.22 | 6.04 M | $6.66 B |
| 07/17/2026 | $6.20 | $6.25 (0.81%) | $6.28 | $6.15 | 5.37 M | $6.68 B |
| 07/16/2026 | $6.13 | $6.24 (1.79%) | $6.28 | $6.13 | 8.13 M | $6.67 B |
| 07/15/2026 | $6.03 | $6.08 (0.83%) | $6.12 | $5.95 | 5.41 M | $6.50 B |
| 07/14/2026 | $5.81 | $5.94 (2.24%) | $5.97 | $5.65 | 18.32 M | $6.35 B |
| 07/13/2026 | $6.06 | $6.00 (-0.99%) | $6.07 | $5.98 | 4.59 M | $6.41 B |
| 07/10/2026 | $5.98 | $6.00 (0.33%) | $6.05 | $5.93 | 4.97 M | $6.41 B |
| 07/09/2026 | $5.66 | $5.81 (2.65%) | $5.87 | $5.65 | 3.60 M | $6.21 B |
| 07/08/2026 | $5.60 | $5.67 (1.25%) | $5.74 | $5.58 | 5.56 M | $6.06 B |
| 07/07/2026 | $5.45 | $5.45 (0%) | $5.49 | $5.36 | 3.02 M | $5.82 B |
| 07/06/2026 | $5.29 | $5.41 (2.27%) | $5.42 | $5.22 | 2.85 M | $5.78 B |
| 07/02/2026 | $5.03 | $5.07 (0.8%) | $5.12 | $5.01 | 1.39 M | $5.42 B |
| 07/01/2026 | $4.91 | $4.97 (1.22%) | $4.99 | $4.86 | 3.22 M | $5.31 B |
| 06/30/2026 | $4.98 | $5.02 (0.8%) | $5.04 | $4.95 | 2.11 M | $5.37 B |
| 06/29/2026 | $5.10 | $5.06 (-0.78%) | $5.10 | $4.99 | 2.31 M | $5.41 B |
| 06/26/2026 | $4.86 | $4.96 (2.06%) | $4.96 | $4.85 | 1.84 M | $5.30 B |
| 06/25/2026 | $4.92 | $4.86 (-1.22%) | $4.93 | $4.83 | 1.89 M | $5.19 B |
| 06/24/2026 | $4.89 | $4.88 (-0.2%) | $4.93 | $4.84 | 2.28 M | $5.22 B |
| 06/23/2026 | $4.80 | $4.94 (2.92%) | $4.95 | $4.80 | 2.75 M | $5.28 B |
| 06/22/2026 | $4.95 | $4.89 (-1.21%) | $4.96 | $4.85 | 2.73 M | $5.23 B |
| 06/18/2026 | $4.75 | $4.80 (1.05%) | $4.82 | $4.72 | 5.59 M | $5.13 B |
| 06/17/2026 | $4.88 | $4.70 (-3.69%) | $4.90 | $4.68 | 2.70 M | $5.02 B |
| 06/16/2026 | $4.69 | $4.69 (0%) | $4.72 | $4.62 | 2.47 M | $5.01 B |
| 06/15/2026 | $4.96 | $4.77 (-3.83%) | $4.99 | $4.70 | 3.15 M | $5.10 B |
| 06/12/2026 | $4.90 | $4.89 (-0.2%) | $4.92 | $4.84 | 1.92 M | $5.23 B |
| 06/11/2026 | $4.89 | $4.90 (0.2%) | $4.92 | $4.70 | 3.81 M | $5.24 B |
| 06/10/2026 | $4.82 | $4.85 (0.62%) | $4.87 | $4.81 | 2.82 M | $5.18 B |
| 06/09/2026 | $4.82 | $4.86 (0.83%) | $4.87 | $4.78 | 4.56 M | $5.19 B |
| 06/08/2026 | $4.84 | $4.76 (-1.65%) | $4.84 | $4.72 | 2.87 M | $5.09 B |
| 06/05/2026 | $4.88 | $4.83 (-1.02%) | $4.93 | $4.80 | 3.38 M | $5.16 B |
| 06/04/2026 | $4.96 | $4.91 (-1.01%) | $4.96 | $4.86 | 1.59 M | $5.25 B |
| 06/03/2026 | $5.00 | $4.90 (-2%) | $5.04 | $4.87 | 3.04 M | $5.24 B |
| 06/02/2026 | $5.10 | $5.11 (0.2%) | $5.16 | $5.08 | 2.96 M | $5.46 B |
| 06/01/2026 | $5.12 | $5.07 (-0.98%) | $5.13 | $5.02 | 3.78 M | $5.42 B |
| 05/29/2026 | $5.27 | $5.18 (-1.71%) | $5.27 | $5.15 | 2.71 M | $5.54 B |
| 05/28/2026 | $5.41 | $5.33 (-1.48%) | $5.49 | $5.32 | 3.03 M | $5.70 B |
| 05/27/2026 | $5.51 | $5.43 (-1.45%) | $5.64 | $5.38 | 5.59 M | $5.80 B |
| 05/26/2026 | $5.63 | $5.54 (-1.6%) | $5.65 | $5.49 | 3.33 M | $5.92 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.
