5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-18.10%
3 MONTH PERFORMANCE
-31.54%
6 MONTH PERFORMANCE
-32.06%
YEAR-TO-DATE PERFORMANCE
-50.74%
1 YEAR PERFORMANCE
-51.28%
Ultrapar Participações S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.64 | $2.66 (0.76%) | $2.68 | $2.62 | 379,835 | $2.94 B |
| 12/23/2024 | $2.66 | $2.64 (-0.75%) | $2.66 | $2.62 | 2.09 M | $2.91 B |
| 12/20/2024 | $2.70 | $2.68 (-0.74%) | $2.75 | $2.67 | 3.42 M | $2.96 B |
| 12/19/2024 | $2.62 | $2.65 (1.15%) | $2.69 | $2.61 | 3.13 M | $2.93 B |
| 12/18/2024 | $2.68 | $2.57 (-4.1%) | $2.69 | $2.55 | 3.23 M | $2.84 B |
| 12/17/2024 | $2.71 | $2.75 (1.48%) | $2.78 | $2.69 | 3.44 M | $3.04 B |
| 12/16/2024 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.69 | 1.11 M | $2.98 B |
| 12/13/2024 | $2.87 | $2.81 (-2.09%) | $2.88 | $2.80 | 2.27 M | $3.10 B |
| 12/12/2024 | $3.02 | $2.93 (-2.98%) | $3.02 | $2.89 | 2.48 M | $3.23 B |
| 12/11/2024 | $3.03 | $3.12 (2.97%) | $3.20 | $2.99 | 4.16 M | $3.44 B |
| 12/10/2024 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.01 | 2.92 M | $3.37 B |
| 12/09/2024 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.90 | 1.83 M | $3.21 B |
| 12/06/2024 | $3.02 | $2.93 (-2.98%) | $3.02 | $2.89 | 2.00 M | $3.23 B |
| 12/05/2024 | $3.09 | $3.05 (-1.29%) | $3.11 | $3.04 | 2.35 M | $3.37 B |
| 12/04/2024 | $2.93 | $2.96 (1.02%) | $3.01 | $2.92 | 3.16 M | $3.27 B |
| 12/03/2024 | $2.93 | $2.96 (1.02%) | $2.97 | $2.91 | 3.08 M | $3.27 B |
| 12/02/2024 | $2.90 | $2.97 (2.41%) | $2.99 | $2.87 | 4.63 M | $3.28 B |
| 11/29/2024 | $2.80 | $2.95 (5.36%) | $3.00 | $2.80 | 4.20 M | $3.26 B |
| 11/27/2024 | $3.20 | $3.06 (-4.38%) | $3.22 | $3.04 | 3.73 M | $3.38 B |
| 11/26/2024 | $3.26 | $3.26 (0%) | $3.33 | $3.23 | 4.40 M | $3.60 B |
| 11/25/2024 | $3.17 | $3.17 (0%) | $3.21 | $3.15 | 2.60 M | $3.50 B |
| 11/22/2024 | $3.13 | $3.18 (1.6%) | $3.19 | $3.10 | 2.41 M | $3.51 B |
| 11/21/2024 | $3.12 | $3.15 (0.96%) | $3.19 | $3.12 | 4.53 M | $3.48 B |
| 11/20/2024 | $3.23 | $3.24 (0.31%) | $3.30 | $3.23 | 1.62 M | $3.58 B |
| 11/19/2024 | $3.23 | $3.22 (-0.31%) | $3.26 | $3.20 | 3.18 M | $3.55 B |
| 11/18/2024 | $3.30 | $3.24 (-1.82%) | $3.35 | $3.23 | 4.51 M | $3.58 B |
| 11/15/2024 | $3.40 | $3.40 (0%) | $3.47 | $3.39 | 1.16 M | $3.75 B |
| 11/14/2024 | $3.51 | $3.37 (-3.99%) | $3.57 | $3.36 | 3.85 M | $3.72 B |
| 11/13/2024 | $3.58 | $3.58 (0%) | $3.60 | $3.49 | 2.70 M | $3.95 B |
| 11/12/2024 | $3.53 | $3.56 (0.85%) | $3.59 | $3.52 | 2.49 M | $3.93 B |
| 11/11/2024 | $3.55 | $3.60 (1.41%) | $3.60 | $3.53 | 1.08 M | $3.97 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 |