5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+26.79%
3 MONTH PERFORMANCE
+20.71%
6 MONTH PERFORMANCE
+56.21%
YEAR-TO-DATE PERFORMANCE
+26.79%
1 YEAR PERFORMANCE
+68.31%
Ultrapar Participações S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.86 | $4.78 (-1.65%) | $4.88 | $4.73 | 1.79 M | $5.19 B |
| 01/29/2026 | $4.90 | $4.85 (-1.02%) | $4.93 | $4.76 | 1.89 M | $5.27 B |
| 01/28/2026 | $4.85 | $4.83 (-0.41%) | $4.87 | $4.74 | 2.39 M | $5.25 B |
| 01/27/2026 | $4.76 | $4.76 (0%) | $4.79 | $4.72 | 1.76 M | $5.17 B |
| 01/26/2026 | $4.59 | $4.62 (0.65%) | $4.64 | $4.58 | 1.10 M | $5.02 B |
| 01/23/2026 | $4.55 | $4.63 (1.76%) | $4.68 | $4.52 | 2.30 M | $5.03 B |
| 01/22/2026 | $4.46 | $4.53 (1.57%) | $4.56 | $4.46 | 3.40 M | $4.92 B |
| 01/21/2026 | $4.29 | $4.39 (2.33%) | $4.43 | $4.28 | 1.88 M | $4.77 B |
| 01/20/2026 | $4.08 | $4.18 (2.45%) | $4.21 | $4.07 | 1.28 M | $4.54 B |
| 01/16/2026 | $4.17 | $4.10 (-1.68%) | $4.18 | $4.09 | 1.59 M | $4.45 B |
| 01/15/2026 | $4.11 | $4.12 (0.24%) | $4.16 | $4.09 | 1.04 M | $4.48 B |
| 01/14/2026 | $4.05 | $4.06 (0.25%) | $4.10 | $4.03 | 1.27 M | $4.41 B |
| 01/13/2026 | $4.00 | $3.99 (-0.25%) | $4.04 | $3.96 | 1.14 M | $4.34 B |
| 01/12/2026 | $3.91 | $3.97 (1.53%) | $4.00 | $3.91 | 1.49 M | $4.31 B |
| 01/09/2026 | $3.88 | $3.94 (1.55%) | $3.96 | $3.88 | 1.26 M | $4.28 B |
| 01/08/2026 | $3.84 | $3.87 (0.78%) | $3.88 | $3.82 | 1.25 M | $4.20 B |
| 01/07/2026 | $3.84 | $3.83 (-0.26%) | $3.87 | $3.78 | 2.00 M | $4.16 B |
| 01/06/2026 | $3.99 | $3.89 (-2.51%) | $4.00 | $3.87 | 1.06 M | $4.23 B |
| 01/05/2026 | $3.83 | $3.88 (1.31%) | $3.91 | $3.81 | 1.37 M | $4.22 B |
| 01/02/2026 | $3.83 | $3.82 (-0.26%) | $3.83 | $3.80 | 1.65 M | $4.15 B |
| 12/31/2025 | $3.79 | $3.77 (-0.53%) | $3.80 | $3.77 | 316.41 K | $4.10 B |
| 12/30/2025 | $3.80 | $3.80 (0%) | $3.83 | $3.79 | 904.25 K | $4.13 B |
| 12/29/2025 | $3.72 | $3.72 (0%) | $3.73 | $3.70 | 804.27 K | $4.04 B |
| 12/26/2025 | $3.72 | $3.74 (0.54%) | $3.75 | $3.71 | 1.06 M | $4.06 B |
| 12/24/2025 | $3.74 | $3.73 (-0.27%) | $3.74 | $3.70 | 432.70 K | $4.05 B |
| 12/23/2025 | $3.68 | $3.72 (1.09%) | $3.75 | $3.68 | 907.30 K | $4.04 B |
| 12/22/2025 | $3.61 | $3.63 (0.55%) | $3.65 | $3.60 | 1.24 M | $3.94 B |
| 12/19/2025 | $3.73 | $3.68 (-1.34%) | $3.76 | $3.67 | 1.80 M | $4.00 B |
| 12/18/2025 | $3.65 | $3.68 (0.82%) | $3.71 | $3.63 | 1.73 M | $4.00 B |
| 12/17/2025 | $3.64 | $3.65 (0.27%) | $3.71 | $3.63 | 1.67 M | $3.97 B |
| 12/16/2025 | $3.91 | $3.73 (-4.6%) | $3.92 | $3.73 | 1.64 M | $4.05 B |
| 12/15/2025 | $4.01 | $4.00 (-0.25%) | $4.04 | $3.98 | 1.52 M | $4.35 B |
| 12/12/2025 | $3.97 | $3.92 (-1.26%) | $3.98 | $3.88 | 2.73 M | $4.26 B |
| 12/11/2025 | $4.03 | $4.00 (-0.74%) | $4.08 | $4.00 | 1.31 M | $4.35 B |
| 12/10/2025 | $3.90 | $3.89 (-0.26%) | $3.94 | $3.86 | 1.94 M | $4.23 B |
| 12/09/2025 | $3.86 | $3.92 (1.55%) | $3.94 | $3.83 | 1.23 M | $4.26 B |
| 12/08/2025 | $4.00 | $3.94 (-1.5%) | $4.03 | $3.88 | 2.11 M | $4.28 B |
| 12/05/2025 | $4.39 | $3.99 (-9.11%) | $4.40 | $3.99 | 3.02 M | $4.34 B |
| 12/04/2025 | $4.32 | $4.36 (0.93%) | $4.38 | $4.29 | 3.19 M | $4.74 B |
| 12/03/2025 | $4.22 | $4.23 (0.24%) | $4.25 | $4.20 | 1.40 M | $4.60 B |
| 12/02/2025 | $4.13 | $4.15 (0.48%) | $4.17 | $4.11 | 2.84 M | $4.51 B |
| 12/01/2025 | $4.03 | $3.99 (-0.99%) | $4.07 | $3.97 | 2.47 M | $4.34 B |
| 11/28/2025 | $4.14 | $4.11 (-0.72%) | $4.14 | $4.09 | 693.42 K | $4.47 B |
| 11/26/2025 | $4.15 | $4.12 (-0.72%) | $4.22 | $4.05 | 3.81 M | $4.48 B |
| 11/25/2025 | $4.03 | $4.07 (0.99%) | $4.11 | $4.01 | 1.04 M | $4.42 B |
| 11/24/2025 | $4.06 | $4.07 (0.25%) | $4.08 | $4.01 | 1.76 M | $4.42 B |
| 11/21/2025 | $4.07 | $4.02 (-1.23%) | $4.08 | $3.98 | 2.23 M | $4.37 B |
| 11/20/2025 | $4.20 | $4.04 (-3.81%) | $4.20 | $4.04 | 1.07 M | $4.39 B |
| 11/19/2025 | $4.14 | $4.13 (-0.24%) | $4.15 | $4.10 | 1.28 M | $4.49 B |
| 11/18/2025 | $4.13 | $4.20 (1.69%) | $4.22 | $4.11 | 2.19 M | $4.56 B |
| 11/17/2025 | $4.12 | $4.08 (-0.97%) | $4.18 | $4.07 | 1.88 M | $4.44 B |
| 11/14/2025 | $4.14 | $4.17 (0.72%) | $4.21 | $4.13 | 1.30 M | $4.54 B |
| 11/13/2025 | $4.14 | $4.09 (-1.21%) | $4.16 | $4.02 | 2.54 M | $4.45 B |
| 11/12/2025 | $4.25 | $4.27 (0.47%) | $4.30 | $4.18 | 1.87 M | $4.65 B |
| 11/11/2025 | $4.35 | $4.36 (0.23%) | $4.39 | $4.33 | 2.05 M | $4.74 B |
| 11/10/2025 | $4.25 | $4.25 (0%) | $4.26 | $4.21 | 1.26 M | $4.63 B |
| 11/07/2025 | $4.09 | $4.17 (1.96%) | $4.18 | $4.09 | 1.33 M | $4.54 B |
| 11/06/2025 | $4.10 | $4.13 (0.73%) | $4.14 | $4.08 | 2.06 M | $4.49 B |
| 11/05/2025 | $4.01 | $4.09 (2%) | $4.10 | $4.01 | 2.08 M | $4.45 B |
| 11/04/2025 | $3.94 | $3.93 (-0.25%) | $3.96 | $3.92 | 1.68 M | $4.28 B |
| 11/03/2025 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.96 | 1.37 M | $4.32 B |
| 10/31/2025 | $3.94 | $3.96 (0.51%) | $3.97 | $3.89 | 1.16 M | $4.31 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.
