5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
-4.10%
6 MONTH PERFORMANCE
+37.70%
YEAR-TO-DATE PERFORMANCE
+36.60%
1 YEAR PERFORMANCE
+66.13%
Ultrapar Participacoes S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.76 | $5.69 (-1.22%) | $5.82 | $5.66 | 3.28 M | $6.08 B |
| 05/21/2026 | $5.74 | $5.79 (0.87%) | $5.86 | $5.70 | 4.26 M | $6.19 B |
| 05/20/2026 | $5.69 | $5.79 (1.76%) | $5.82 | $5.67 | 5.25 M | $6.19 B |
| 05/19/2026 | $5.65 | $5.63 (-0.35%) | $5.78 | $5.60 | 5.60 M | $6.02 B |
| 05/18/2026 | $5.79 | $5.83 (0.69%) | $5.85 | $5.72 | 3.51 M | $6.23 B |
| 05/15/2026 | $5.72 | $5.73 (0.17%) | $5.76 | $5.62 | 3.90 M | $6.12 B |
| 05/14/2026 | $5.89 | $5.92 (0.51%) | $5.98 | $5.81 | 8.40 M | $6.33 B |
| 05/13/2026 | $6.05 | $5.82 (-3.8%) | $6.10 | $5.79 | 2.69 M | $6.22 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 | $6.39 B |
| 05/01/2026 | $5.99 | $5.97 (-0.33%) | $6.01 | $5.90 | 812.60 K | $6.38 B |
| 04/30/2026 | $5.85 | $5.99 (2.39%) | $6.02 | $5.83 | 1.97 M | $6.40 B |
| 04/29/2026 | $5.85 | $5.78 (-1.2%) | $5.88 | $5.76 | 1.39 M | $6.18 B |
| 04/28/2026 | $5.80 | $5.88 (1.38%) | $5.90 | $5.79 | 2.21 M | $6.28 B |
| 04/27/2026 | $5.81 | $5.80 (-0.17%) | $5.85 | $5.78 | 1.43 M | $6.20 B |
| 04/24/2026 | $5.71 | $5.75 (0.7%) | $5.77 | $5.65 | 1.64 M | $6.15 B |
| 04/23/2026 | $5.85 | $5.73 (-2.05%) | $5.86 | $5.72 | 1.66 M | $6.12 B |
| 04/22/2026 | $5.97 | $5.83 (-2.35%) | $5.98 | $5.80 | 1.85 M | $6.23 B |
| 04/21/2026 | $5.94 | $5.89 (-0.84%) | $6.04 | $5.88 | 1.01 M | $6.30 B |
| 04/20/2026 | $5.99 | $5.94 (-0.83%) | $6.02 | $5.92 | 1.89 M | $6.35 B |
| 04/17/2026 | $6.06 | $5.93 (-2.15%) | $6.08 | $5.88 | 3.50 M | $6.34 B |
| 04/16/2026 | $6.07 | $6.03 (-0.66%) | $6.13 | $6.02 | 2.89 M | $6.44 B |
| 04/15/2026 | $6.09 | $6.09 (0%) | $6.13 | $6.04 | 2.93 M | $6.51 B |
| 04/14/2026 | $6.13 | $5.99 (-2.28%) | $6.14 | $5.95 | 2.79 M | $6.40 B |
| 04/13/2026 | $6.02 | $6.08 (1%) | $6.08 | $5.96 | 3.09 M | $6.50 B |
| 04/10/2026 | $5.89 | $6.02 (2.21%) | $6.05 | $5.89 | 4.62 M | $6.43 B |
| 04/09/2026 | $5.68 | $5.80 (2.11%) | $5.83 | $5.68 | 3.52 M | $6.20 B |
| 04/08/2026 | $5.74 | $5.62 (-2.09%) | $5.75 | $5.59 | 6.09 M | $6.01 B |
| 04/07/2026 | $5.65 | $5.72 (1.24%) | $5.74 | $5.62 | 3.99 M | $6.11 B |
| 04/06/2026 | $5.61 | $5.65 (0.71%) | $5.68 | $5.60 | 2.44 M | $6.04 B |
| 04/02/2026 | $5.51 | $5.62 (2%) | $5.69 | $5.51 | 2.36 M | $6.01 B |
| 04/01/2026 | $5.57 | $5.62 (0.9%) | $5.67 | $5.53 | 2.60 M | $6.01 B |
| 03/31/2026 | $5.49 | $5.51 (0.36%) | $5.63 | $5.45 | 6.32 M | $5.89 B |
| 03/30/2026 | $5.43 | $5.34 (-1.66%) | $5.44 | $5.32 | 3.04 M | $5.71 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.
