-
5 DAY PERFORMANCE
-6.65% -
1 MONTH PERFORMANCE
-7.92% -
3 MONTH PERFORMANCE
-22.53% -
6 MONTH PERFORMANCE
-31.22% -
YEAR-TO-DATE PERFORMANCE
-37.82% -
1 YEAR PERFORMANCE
-32.06%
Ultrapar Participações S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.51 | $3.37 (-3.99%) | $3.57 | $3.36 | 3.45 M | $3.77 B |
| 11/13/2024 | $3.58 | $3.58 (0%) | $3.60 | $3.49 | 2.70 M | $4.01 B |
| 11/12/2024 | $3.53 | $3.56 (0.85%) | $3.59 | $3.52 | 2.49 M | $3.99 B |
| 11/11/2024 | $3.55 | $3.60 (1.41%) | $3.60 | $3.53 | 1.08 M | $4.03 B |
| 11/08/2024 | $3.59 | $3.61 (0.56%) | $3.63 | $3.52 | 1.88 M | $3.98 B |
| 11/07/2024 | $3.81 | $3.68 (-3.41%) | $3.81 | $3.67 | 2.74 M | $4.06 B |
| 11/06/2024 | $3.72 | $3.81 (2.42%) | $3.83 | $3.69 | 3.03 M | $4.20 B |
| 11/05/2024 | $3.66 | $3.72 (1.64%) | $3.74 | $3.64 | 2.03 M | $4.10 B |
| 11/04/2024 | $3.64 | $3.69 (1.37%) | $3.71 | $3.64 | 1.49 M | $4.07 B |
| 11/01/2024 | $3.58 | $3.50 (-2.23%) | $3.59 | $3.49 | 1.46 M | $3.86 B |
| 10/31/2024 | $3.61 | $3.62 (0.28%) | $3.64 | $3.57 | 1.60 M | $3.99 B |
| 10/30/2024 | $3.66 | $3.62 (-1.09%) | $3.69 | $3.61 | 1.22 M | $3.99 B |
| 10/29/2024 | $3.73 | $3.67 (-1.61%) | $3.75 | $3.63 | 2.03 M | $4.05 B |
| 10/28/2024 | $3.60 | $3.68 (2.22%) | $3.72 | $3.59 | 1.88 M | $4.06 B |
| 10/25/2024 | $3.59 | $3.54 (-1.39%) | $3.60 | $3.53 | 1.27 M | $3.91 B |
| 10/24/2024 | $3.55 | $3.62 (1.97%) | $3.62 | $3.53 | 1.02 M | $3.99 B |
| 10/23/2024 | $3.55 | $3.56 (0.28%) | $3.57 | $3.51 | 1.45 M | $3.93 B |
| 10/22/2024 | $3.67 | $3.59 (-2.18%) | $3.67 | $3.57 | 1.69 M | $3.96 B |
| 10/21/2024 | $3.66 | $3.66 (0%) | $3.67 | $3.62 | 1.47 M | $4.04 B |
| 10/18/2024 | $3.72 | $3.66 (-1.61%) | $3.73 | $3.64 | 934,361 | $4.04 B |
| 10/17/2024 | $3.63 | $3.68 (1.38%) | $3.70 | $3.63 | 933,000 | $4.06 B |
| 10/16/2024 | $3.63 | $3.73 (2.75%) | $3.77 | $3.63 | 2.05 M | $4.12 B |
| 10/15/2024 | $3.71 | $3.66 (-1.35%) | $3.73 | $3.64 | 1.68 M | $4.04 B |
| 10/14/2024 | $3.69 | $3.74 (1.36%) | $3.77 | $3.67 | 1.66 M | $4.13 B |
| 10/11/2024 | $3.69 | $3.72 (0.81%) | $3.72 | $3.67 | 916,100 | $4.10 B |
| 10/10/2024 | $3.71 | $3.75 (1.08%) | $3.77 | $3.68 | 876,900 | $4.14 B |
| 10/09/2024 | $3.71 | $3.71 (0%) | $3.73 | $3.66 | 845,023 | $4.09 B |
| 10/08/2024 | $3.78 | $3.78 (0%) | $3.84 | $3.76 | 933,818 | $4.17 B |
| 10/07/2024 | $3.87 | $3.83 (-1.03%) | $3.94 | $3.82 | 1.40 M | $4.23 B |
| 10/04/2024 | $3.85 | $3.88 (0.78%) | $3.88 | $3.82 | 1.02 M | $4.28 B |
| 10/03/2024 | $3.83 | $3.84 (0.26%) | $3.86 | $3.77 | 830,309 | $4.24 B |
| 10/02/2024 | $4.03 | $3.95 (-1.99%) | $4.05 | $3.95 | 695,539 | $4.36 B |
| 10/01/2024 | $3.92 | $3.92 (0%) | $3.98 | $3.90 | 1.28 M | $4.33 B |
| 09/30/2024 | $3.93 | $3.88 (-1.27%) | $3.95 | $3.88 | 1.63 M | $4.28 B |
| 09/27/2024 | $3.90 | $3.95 (1.28%) | $3.96 | $3.87 | 1.06 M | $4.36 B |
| 09/26/2024 | $3.84 | $3.90 (1.56%) | $3.92 | $3.84 | 962,900 | $4.30 B |
| 09/25/2024 | $3.93 | $3.82 (-2.8%) | $3.93 | $3.81 | 1.32 M | $4.21 B |
| 09/24/2024 | $3.89 | $3.93 (1.03%) | $3.96 | $3.85 | 1.59 M | $4.34 B |
| 09/23/2024 | $3.82 | $3.81 (-0.26%) | $3.85 | $3.79 | 1.05 M | $4.20 B |
| 09/20/2024 | $4.01 | $3.85 (-3.99%) | $4.01 | $3.84 | 1.30 M | $4.25 B |
| 09/19/2024 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.06 | 1.14 M | $4.49 B |
| 09/18/2024 | $4.19 | $4.12 (-1.67%) | $4.21 | $4.11 | 985,100 | $4.55 B |
| 09/17/2024 | $4.16 | $4.19 (0.72%) | $4.21 | $4.13 | 985,732 | $4.62 B |
| 09/16/2024 | $4.16 | $4.16 (0%) | $4.18 | $4.12 | 957,200 | $4.59 B |
| 09/13/2024 | $4.14 | $4.14 (0%) | $4.18 | $4.12 | 643,125 | $4.57 B |
| 09/12/2024 | $4.03 | $4.09 (1.49%) | $4.11 | $4.01 | 950,720 | $4.51 B |
| 09/11/2024 | $4.08 | $4.07 (-0.25%) | $4.10 | $4.03 | 851,200 | $4.49 B |
| 09/10/2024 | $4.19 | $4.08 (-2.63%) | $4.20 | $4.03 | 765,939 | $4.50 B |
| 09/09/2024 | $4.27 | $4.29 (0.47%) | $4.36 | $4.26 | 730,800 | $4.73 B |
| 09/06/2024 | $4.19 | $4.11 (-1.91%) | $4.22 | $4.11 | 1.01 M | $4.53 B |
| 09/05/2024 | $4.09 | $4.18 (2.2%) | $4.18 | $4.09 | 1.50 M | $4.61 B |
| 09/04/2024 | $4.05 | $4.07 (0.49%) | $4.11 | $4.04 | 626,029 | $4.49 B |
| 09/03/2024 | $4.08 | $4.02 (-1.47%) | $4.09 | $3.99 | 1.16 M | $4.44 B |
| 08/30/2024 | $4.07 | $4.16 (2.21%) | $4.18 | $4.06 | 1.07 M | $4.59 B |
| 08/29/2024 | $4.16 | $4.12 (-0.96%) | $4.16 | $4.07 | 906,800 | $4.55 B |
| 08/28/2024 | $4.24 | $4.25 (0.24%) | $4.29 | $4.22 | 547,600 | $4.69 B |
| 08/27/2024 | $4.32 | $4.28 (-0.93%) | $4.35 | $4.28 | 464,045 | $4.72 B |
| 08/26/2024 | $4.31 | $4.34 (0.7%) | $4.38 | $4.31 | 624,243 | $4.79 B |
| 08/23/2024 | $4.31 | $4.33 (0.46%) | $4.36 | $4.25 | 901,742 | $4.78 B |
| 08/22/2024 | $4.28 | $4.22 (-1.4%) | $4.29 | $4.22 | 931,939 | $4.66 B |
| 08/21/2024 | $4.38 | $4.34 (-0.91%) | $4.38 | $4.30 | 1.24 M | $4.79 B |
| 08/20/2024 | $4.41 | $4.34 (-1.59%) | $4.43 | $4.32 | 884,600 | $4.79 B |
| 08/19/2024 | $4.43 | $4.44 (0.23%) | $4.51 | $4.41 | 1.05 M | $4.90 B |
| 08/16/2024 | $4.41 | $4.40 (-0.23%) | $4.42 | $4.34 | 844,200 | $4.85 B |
| 08/15/2024 | $4.35 | $4.35 (0%) | $4.39 | $4.30 | 513,000 | $4.80 B |