5 DAY PERFORMANCE
-30.87%
1 MONTH PERFORMANCE
-30.69%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-11.21%
YEAR-TO-DATE PERFORMANCE
+36.60%
1 YEAR PERFORMANCE
+28.43%
Ultrapar Participacoes S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.84 | $7.91 (0.96%) | $8.09 | $7.84 | 5.56 M | $8.58 B |
| 10/08/2026 | $7.60 | $7.79 (2.5%) | $7.85 | $7.57 | 4.97 M | $8.34 B |
| 10/07/2026 | $7.90 | $7.74 (-2.03%) | $7.97 | $7.73 | 4.67 M | $8.28 B |
| 10/06/2026 | $7.88 | $7.74 (-1.78%) | $7.96 | $7.73 | 5.24 M | $8.28 B |
| 10/05/2026 | $8.06 | $7.77 (-3.6%) | $8.28 | $7.71 | 8.83 M | $8.31 B |
| 10/02/2026 | $7.31 | $7.45 (1.92%) | $7.46 | $7.15 | 5.54 M | $7.97 B |
| 10/01/2026 | $7.28 | $7.34 (0.82%) | $7.37 | $7.25 | 4.32 M | $7.85 B |
| 09/30/2026 | $7.47 | $7.32 (-2.01%) | $7.51 | $7.30 | 4.25 M | $7.83 B |
| 09/29/2026 | $7.05 | $7.34 (4.11%) | $7.36 | $7.05 | 5.92 M | $7.85 B |
| 09/28/2026 | $7.12 | $7.13 (0.14%) | $7.24 | $7.09 | 3.86 M | $7.63 B |
| 09/25/2026 | $7.21 | $7.10 (-1.53%) | $7.27 | $6.97 | 6.54 M | $7.60 B |
| 09/24/2026 | $7.65 | $7.49 (-2.09%) | $7.68 | $7.47 | 2.61 M | $8.01 B |
| 09/23/2026 | $7.74 | $7.66 (-1.03%) | $7.78 | $7.51 | 5.07 M | $8.20 B |
| 09/22/2026 | $7.49 | $7.69 (2.67%) | $7.73 | $7.47 | 2.54 M | $8.23 B |
| 09/21/2026 | $7.67 | $7.60 (-0.91%) | $7.72 | $7.60 | 2.66 M | $8.13 B |
| 09/18/2026 | $7.63 | $7.58 (-0.66%) | $7.63 | $7.53 | 4.81 M | $8.11 B |
| 09/17/2026 | $7.53 | $7.58 (0.66%) | $7.59 | $7.40 | 4.21 M | $8.11 B |
| 09/16/2026 | $7.46 | $7.56 (1.34%) | $7.58 | $7.38 | 2.85 M | $8.09 B |
| 09/15/2026 | $7.43 | $7.44 (0.13%) | $7.53 | $7.34 | 3.37 M | $7.96 B |
| 09/14/2026 | $7.32 | $7.44 (1.64%) | $7.51 | $7.29 | 2.71 M | $7.96 B |
| 09/11/2026 | $7.55 | $7.45 (-1.32%) | $7.61 | $7.43 | 4.54 M | $7.97 B |
| 09/10/2026 | $7.44 | $7.56 (1.61%) | $7.63 | $7.41 | 2.29 M | $8.09 B |
| 09/09/2026 | $7.46 | $7.43 (-0.4%) | $7.49 | $7.36 | 3.69 M | $7.95 B |
| 09/08/2026 | $7.46 | $7.45 (-0.13%) | $7.50 | $7.38 | 2.46 M | $7.97 B |
| 09/04/2026 | $7.18 | $7.28 (1.39%) | $7.36 | $7.16 | 3.62 M | $7.79 B |
| 09/03/2026 | $7.22 | $7.16 (-0.83%) | $7.25 | $7.00 | 4.58 M | $7.66 B |
| 09/02/2026 | $6.98 | $7.13 (2.15%) | $7.22 | $6.96 | 3.46 M | $7.63 B |
| 09/01/2026 | $6.78 | $6.87 (1.33%) | $6.99 | $6.78 | 3.14 M | $7.35 B |
| 08/31/2026 | $6.70 | $6.66 (-0.6%) | $6.74 | $6.58 | 3.91 M | $7.13 B |
| 08/28/2026 | $6.44 | $6.45 (0.16%) | $6.48 | $6.36 | 1.95 M | $6.90 B |
| 08/27/2026 | $6.42 | $6.42 (0%) | $6.47 | $6.38 | 1.91 M | $6.87 B |
| 08/26/2026 | $6.38 | $6.45 (1.1%) | $6.49 | $6.31 | 2.94 M | $6.90 B |
| 08/25/2026 | $6.61 | $6.70 (1.36%) | $6.72 | $6.54 | 2.48 M | $7.17 B |
| 08/24/2026 | $6.61 | $6.72 (1.66%) | $6.78 | $6.60 | 2.78 M | $7.19 B |
| 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 |
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.
