-
5 DAY PERFORMANCE
+3.67% -
1 MONTH PERFORMANCE
-7.06% -
3 MONTH PERFORMANCE
+1.02% -
6 MONTH PERFORMANCE
-30.94% -
YEAR-TO-DATE PERFORMANCE
-27.12% -
1 YEAR PERFORMANCE
+7.92%
Ultrapar Participações S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.90 | $3.95 (1.28%) | $3.96 | $3.87 | 1.04 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 |
| 08/14/2024 | $4.38 | $4.33 (-1.14%) | $4.40 | $4.32 | 875,021 | $4.78 B |
| 08/13/2024 | $4.27 | $4.38 (2.58%) | $4.38 | $4.26 | 1.29 M | $4.83 B |
| 08/12/2024 | $4.24 | $4.23 (-0.24%) | $4.28 | $4.20 | 1.24 M | $4.67 B |
| 08/09/2024 | $4.15 | $4.21 (1.45%) | $4.29 | $4.14 | 1.56 M | $4.65 B |
| 08/08/2024 | $4.05 | $4.04 (-0.25%) | $4.08 | $3.94 | 3.75 M | $4.46 B |
| 08/07/2024 | $3.98 | $4.22 (6.03%) | $4.25 | $3.98 | 2.85 M | $4.66 B |
| 08/06/2024 | $3.95 | $3.95 (0%) | $4.00 | $3.92 | 1.44 M | $4.34 B |
| 08/05/2024 | $3.83 | $3.89 (1.57%) | $3.92 | $3.78 | 2.81 M | $4.28 B |
| 08/02/2024 | $3.96 | $4.00 (1.01%) | $4.02 | $3.89 | 2.15 M | $4.40 B |
| 08/01/2024 | $3.97 | $3.94 (-0.76%) | $4.05 | $3.91 | 1.14 M | $4.33 B |
| 07/31/2024 | $4.00 | $3.94 (-1.5%) | $4.03 | $3.90 | 2.41 M | $4.33 B |
| 07/30/2024 | $4.01 | $4.02 (0.25%) | $4.08 | $3.99 | 836,103 | $4.42 B |
| 07/29/2024 | $4.06 | $4.05 (-0.25%) | $4.07 | $4.01 | 547,627 | $4.45 B |
| 07/26/2024 | $3.94 | $4.06 (3.05%) | $4.07 | $3.92 | 1.69 M | $4.46 B |
| 07/25/2024 | $4.01 | $3.99 (-0.5%) | $4.02 | $3.96 | 1.68 M | $4.39 B |
| 07/24/2024 | $4.03 | $4.06 (0.74%) | $4.12 | $4.02 | 1.68 M | $4.46 B |
| 07/23/2024 | $4.14 | $4.10 (-0.97%) | $4.15 | $4.07 | 1.43 M | $4.51 B |
| 07/22/2024 | $4.15 | $4.17 (0.48%) | $4.23 | $4.14 | 1.25 M | $4.58 B |
| 07/19/2024 | $4.14 | $4.17 (0.72%) | $4.20 | $4.12 | 919,520 | $4.58 B |
| 07/18/2024 | $4.15 | $4.05 (-2.41%) | $4.19 | $4.05 | 932,974 | $4.45 B |
| 07/17/2024 | $4.12 | $4.26 (3.4%) | $4.26 | $4.12 | 1.43 M | $4.68 B |
| 07/16/2024 | $4.19 | $4.18 (-0.24%) | $4.24 | $4.14 | 1.72 M | $4.59 B |
| 07/15/2024 | $4.17 | $4.13 (-0.96%) | $4.19 | $4.11 | 1.35 M | $4.54 B |
| 07/12/2024 | $4.23 | $4.19 (-0.95%) | $4.26 | $4.18 | 738,736 | $4.60 B |
| 07/11/2024 | $4.28 | $4.27 (-0.23%) | $4.30 | $4.23 | 1.09 M | $4.69 B |
| 07/10/2024 | $4.32 | $4.23 (-2.08%) | $4.35 | $4.20 | 1.67 M | $4.65 B |
| 07/09/2024 | $4.19 | $4.25 (1.43%) | $4.30 | $4.16 | 1.42 M | $4.67 B |
| 07/08/2024 | $4.02 | $4.13 (2.74%) | $4.13 | $3.99 | 1.14 M | $4.54 B |
| 07/05/2024 | $4.05 | $4.06 (0.25%) | $4.06 | $3.96 | 1.05 M | $4.46 B |
| 07/03/2024 | $3.95 | $4.00 (1.27%) | $4.01 | $3.94 | 943,301 | $4.40 B |
| 07/02/2024 | $3.84 | $3.83 (-0.26%) | $3.87 | $3.78 | 1.10 M | $4.21 B |
| 07/01/2024 | $3.90 | $3.86 (-1.03%) | $3.95 | $3.84 | 1.14 M | $4.24 B |
| 06/28/2024 | $3.96 | $3.91 (-1.26%) | $3.97 | $3.89 | 892,392 | $4.30 B |