5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-4.20%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
+36.35%
YEAR-TO-DATE PERFORMANCE
+51.90%
1 YEAR PERFORMANCE
+36.35%
Ultrapar Participações S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $3.82 | $3.94 (3.14%) | $3.94 | $3.82 | 1.15 M | $4.29 B |
| 10/29/2025 | $3.94 | $3.85 (-2.28%) | $3.95 | $3.84 | 1.79 M | $4.19 B |
| 10/28/2025 | $3.88 | $3.92 (1.03%) | $3.97 | $3.88 | 2.50 M | $4.27 B |
| 10/27/2025 | $3.87 | $3.91 (1.03%) | $3.94 | $3.86 | 6.53 M | $4.26 B |
| 10/24/2025 | $3.88 | $3.87 (-0.26%) | $3.92 | $3.86 | 5.66 M | $4.21 B |
| 10/23/2025 | $3.82 | $3.83 (0.26%) | $3.86 | $3.80 | 12.08 M | $4.17 B |
| 10/22/2025 | $3.76 | $3.74 (-0.53%) | $3.79 | $3.67 | 5.90 M | $4.07 B |
| 10/21/2025 | $3.86 | $3.80 (-1.55%) | $3.88 | $3.79 | 1.31 M | $4.14 B |
| 10/20/2025 | $3.87 | $3.90 (0.78%) | $3.93 | $3.86 | 1.13 M | $4.24 B |
| 10/17/2025 | $3.81 | $3.88 (1.84%) | $3.90 | $3.81 | 1.39 M | $4.22 B |
| 10/16/2025 | $3.85 | $3.82 (-0.78%) | $3.88 | $3.81 | 2.09 M | $4.16 B |
| 10/15/2025 | $3.86 | $3.89 (0.78%) | $3.91 | $3.85 | 1.84 M | $4.23 B |
| 10/14/2025 | $3.89 | $3.84 (-1.29%) | $3.92 | $3.83 | 1.58 M | $4.18 B |
| 10/13/2025 | $3.95 | $3.95 (0%) | $4.00 | $3.93 | 1.61 M | $4.30 B |
| 10/10/2025 | $4.02 | $3.89 (-3.23%) | $4.02 | $3.81 | 2.45 M | $4.23 B |
| 10/09/2025 | $4.03 | $4.01 (-0.5%) | $4.09 | $4.00 | 1.39 M | $4.36 B |
| 10/08/2025 | $3.88 | $4.03 (3.87%) | $4.07 | $3.88 | 3.06 M | $4.39 B |
| 10/07/2025 | $3.83 | $3.83 (0%) | $3.85 | $3.77 | 1.60 M | $4.17 B |
| 10/06/2025 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.89 | 2.20 M | $4.24 B |
| 10/03/2025 | $3.93 | $3.93 (0%) | $3.95 | $3.90 | 2.06 M | $4.28 B |
| 10/02/2025 | $3.97 | $3.96 (-0.25%) | $3.98 | $3.89 | 2.38 M | $4.31 B |
| 10/01/2025 | $4.13 | $3.96 (-4.12%) | $4.14 | $3.92 | 2.51 M | $4.31 B |
| 09/30/2025 | $4.12 | $4.10 (-0.49%) | $4.16 | $4.06 | 6.15 M | $4.46 B |
| 09/29/2025 | $4.05 | $4.08 (0.74%) | $4.13 | $4.01 | 3.29 M | $4.44 B |
| 09/26/2025 | $4.00 | $3.94 (-1.5%) | $4.02 | $3.94 | 1.85 M | $4.29 B |
| 09/25/2025 | $3.98 | $3.97 (-0.25%) | $4.00 | $3.94 | 2.59 M | $4.32 B |
| 09/24/2025 | $4.00 | $3.97 (-0.75%) | $4.03 | $3.93 | 1.57 M | $4.32 B |
| 09/23/2025 | $3.90 | $4.02 (3.08%) | $4.07 | $3.90 | 1.68 M | $4.37 B |
| 09/22/2025 | $3.85 | $3.88 (0.78%) | $3.90 | $3.80 | 1.49 M | $4.22 B |
| 09/19/2025 | $3.97 | $3.89 (-2.02%) | $3.99 | $3.88 | 1.20 M | $4.23 B |
| 09/18/2025 | $3.96 | $3.98 (0.51%) | $4.01 | $3.94 | 1.32 M | $4.33 B |
| 09/17/2025 | $3.95 | $3.95 (0%) | $4.02 | $3.94 | 1.84 M | $4.30 B |
| 09/16/2025 | $3.94 | $3.93 (-0.25%) | $3.96 | $3.91 | 988.02 K | $4.28 B |
| 09/15/2025 | $3.87 | $3.91 (1.03%) | $3.94 | $3.85 | 1.71 M | $4.26 B |
| 09/12/2025 | $3.76 | $3.84 (2.13%) | $3.85 | $3.76 | 2.03 M | $4.18 B |
| 09/11/2025 | $3.80 | $3.79 (-0.26%) | $3.86 | $3.77 | 1.04 M | $4.12 B |
| 09/10/2025 | $3.77 | $3.79 (0.53%) | $3.81 | $3.75 | 1.04 M | $4.12 B |
| 09/09/2025 | $3.83 | $3.73 (-2.61%) | $3.83 | $3.71 | 1.30 M | $4.06 B |
| 09/08/2025 | $3.90 | $3.83 (-1.79%) | $3.91 | $3.81 | 1.25 M | $4.17 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.
