NYSE:UGP | Historical Stock Price | ULTRAPAR HOLDINGS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.60$1.32$2.89$6.34$13.93$30.581999-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.48$3.7820,000——
2004-12-30$2.46$3.7699,200——
2004-12-29$2.46$3.7573,600——
2004-12-28$2.46$3.75254,400——
2004-12-27$2.41$3.68365,600——
2004-12-23$2.39$3.66153,600——
2004-12-22$2.43$3.71101,600——
2004-12-21$2.39$3.65228,800——
2004-12-20$2.44$3.73364,000——
2004-12-17$2.48$3.78993,600——
2004-12-16$2.48$3.78420,000——
2004-12-15$2.47$3.77218,400——
2004-12-14$2.38$3.63584,000——
2004-12-13$2.41$3.69184,800——
2004-12-10$2.39$3.6691,200——
2004-12-09$2.34$3.57355,200——
2004-12-08$2.35$3.59396,000——
2004-12-07$2.42$3.70594,400——
2004-12-06$2.50$3.82858,400——
2004-12-03$2.44$3.73636,800——
2004-12-02$2.38$3.64719,200——
2004-12-01$2.40$3.67608,000——
2004-11-30$2.31$3.53268,800——
2004-11-29$2.27$3.47163,200——
2004-11-26$2.27$3.4772,800——
2004-11-24$2.29$3.50285,600——
2004-11-23$2.24$3.42221,600——
2004-11-22$2.26$3.45208,800——
2004-11-19$2.22$3.40195,200——
2004-11-18$2.24$3.43556,000——
2004-11-17$2.18$3.33265,600——
2004-11-16$2.13$3.26412,000——
2004-11-15$2.15$3.28202,400——
2004-11-12$2.18$3.331,145,600——
2004-11-11$2.08$3.1734,400——
2004-11-10$2.08$3.17460,800——
2004-11-09$2.06$3.15305,600——
2004-11-08$2.05$3.13138,400——
2004-11-05$2.05$3.14233,600——
2004-11-04$2.10$3.2149,600——
2004-11-03$2.04$3.12288,000——
2004-11-02$2.00$3.0560,800——
2004-11-01$1.96$3.00100,000——
2004-10-29$1.96$3.00376,800——
2004-10-28$1.95$2.98116,000——
2004-10-27$1.88$2.8855,200——
2004-10-26$1.83$2.8010,400——
2004-10-25$1.84$2.8139,200——
2004-10-22$1.91$2.9263,200——
2004-10-21$1.87$2.86204,000——
2004-10-20$1.90$2.910——
2004-10-19$1.90$2.9164,800——
2004-10-18$1.91$2.9337,600——
2004-10-15$1.90$2.90160,800——
2004-10-14$1.88$2.87267,200——
2004-10-13$1.97$3.0156,000——
2004-10-12$1.95$2.9823,200——
2004-10-11$2.00$3.0515,200——
2004-10-08$2.00$3.05114,400——
2004-10-07$2.00$3.05233,600——
2004-10-06$2.01$3.08258,400——
2004-10-05$2.03$3.1066,400——
2004-10-04$2.04$3.11207,200——
2004-10-01$2.05$3.13286,400——
2004-09-30$1.99$3.05272,800——
2004-09-29$1.98$3.03260,000——
2004-09-28$1.91$2.9271,200——
2004-09-27$1.90$2.9047,200——
2004-09-24$1.87$2.8661,600——
2004-09-23$1.85$2.83259,200——
2004-09-22$1.89$2.8946,400——
2004-09-21$1.92$2.93249,600——
2004-09-20$1.92$2.93248,000——
2004-09-17$1.94$2.96229,600——
2004-09-16$1.84$2.811,285,600——
2004-09-15$1.84$2.80787,200——
2004-09-14$1.90$2.9028,000——
2004-09-13$1.89$2.8964,800——
2004-09-10$1.91$2.92125,600——
2004-09-09$1.92$2.93108,800——
2004-09-08$1.91$2.92114,400——
2004-09-07$1.86$2.84105,600——
2004-09-03$1.84$2.81188,800——
2004-09-02$1.76$2.69121,600——
2004-09-01$1.81$2.76335,200——
2004-08-31$1.72$2.6347,200——
2004-08-30$1.71$2.628,000——
2004-08-27$1.72$2.62109,600——
2004-08-26$1.70$2.6031,200——
2004-08-25$1.68$2.57133,600——
2004-08-24$1.71$2.6233,600——
2004-08-23$1.69$2.5988,800——
2004-08-20$1.71$2.6196,000——
2004-08-19$1.67$2.5457,600——
2004-08-18$1.61$2.46119,200——
2004-08-17$1.63$2.4821,600——
2004-08-16$1.63$2.4069,600——
2004-08-13$1.61$2.3889,600——
2004-08-12$1.60$2.3711,200——
2004-08-11$1.58$2.3319,200——
2004-08-10$1.56$2.3144,000——
2004-08-09$1.50$2.2168,000——
2004-08-06$1.47$2.18661,600——
2004-08-05$1.43$2.111,372,000——
2004-08-04$1.41$2.09107,200——
2004-08-03$1.42$2.1057,600——
2004-08-02$1.41$2.09108,800——
2004-07-30$1.41$2.08144,000——
2004-07-29$1.41$2.08216,800——
2004-07-28$1.39$2.054,800——
2004-07-27$1.39$2.05181,600——
2004-07-26$1.39$2.0537,600——
2004-07-23$1.41$2.0988,800——
2004-07-22$1.40$2.07124,800——
2004-07-21$1.41$2.0815,200——
2004-07-20$1.43$2.11144,000——
2004-07-19$1.36$2.0083,200——
2004-07-16$1.32$1.95149,600——
2004-07-15$1.29$1.9159,200——
2004-07-14$1.28$1.896,400——
2004-07-13$1.28$1.89113,600——
2004-07-12$1.28$1.89180,800——
2004-07-09$1.27$1.8820,000——
2004-07-08$1.27$1.8792,800——
2004-07-07$1.28$1.8917,600——
2004-07-06$1.29$1.9016,800——
2004-07-02$1.29$1.9069,600——
2004-07-01$1.28$1.8915,200——
2004-06-30$1.27$1.8813,600——
2004-06-29$1.27$1.8839,200——
2004-06-28$1.27$1.8863,200——
2004-06-25$1.28$1.8945,600——
2004-06-24$1.29$1.9050,400——
2004-06-23$1.28$1.89145,600——
2004-06-22$1.28$1.8940,800——
2004-06-21$1.28$1.8928,800——
2004-06-18$1.28$1.9057,600——
2004-06-17$1.29$1.9031,200——
2004-06-16$1.29$1.9050,400——
2004-06-15$1.31$1.94193,600——
2004-06-14$1.26$1.8585,600——
2004-06-10$1.29$1.900——
2004-06-09$1.29$1.9049,600——
2004-06-08$1.30$1.9316,800——
2004-06-07$1.26$1.8732,800——
2004-06-04$1.24$1.83114,400——
2004-06-03$1.21$1.79183,200——
2004-06-02$1.21$1.79445,600——
2004-06-01$1.21$1.78636,000——
2004-05-28$1.19$1.7643,200——
2004-05-27$1.18$1.7413,600——
2004-05-26$1.16$1.7180,000——
2004-05-25$1.10$1.63136,000——
2004-05-24$1.10$1.62736,000——
2004-05-21$1.12$1.6525,600——
2004-05-20$1.13$1.674,800——
2004-05-19$1.13$1.66137,600——
2004-05-18$1.15$1.6923,200——
2004-05-17$1.12$1.6595,200——
2004-05-14$1.12$1.66184,000——
2004-05-13$1.14$1.69220,800——
2004-05-12$1.18$1.75229,600——
2004-05-11$1.22$1.8038,400——
2004-05-10$1.17$1.7359,200——
2004-05-07$1.25$1.85104,000——
2004-05-06$1.28$1.9028,000——
2004-05-05$1.29$1.9041,600——
2004-05-04$1.28$1.8915,200——
2004-05-03$1.26$1.8644,800——
2004-04-30$1.33$1.97813,600——
2004-04-29$1.33$1.9743,200——
2004-04-28$1.36$2.01280,000——
2004-04-27$1.38$2.0482,400——
2004-04-26$1.38$2.04159,200——
2004-04-23$1.37$2.0252,000——
2004-04-22$1.36$2.01200,000——
2004-04-21$1.39$2.0623,200——
2004-04-20$1.43$2.114,800——
2004-04-19$1.42$2.1011,200——
2004-04-16$1.44$2.1336,800——
2004-04-15$1.43$2.1220,800——
2004-04-14$1.45$2.1476,000——
2004-04-13$1.46$2.1524,800——
2004-04-12$1.44$2.12126,400——
2004-04-08$1.46$2.161,600——
2004-04-07$1.46$2.164,000——
2004-04-06$1.47$2.163,200——
2004-04-05$1.44$2.13325,600——
2004-04-02$1.46$2.15328,800——
2004-04-01$1.48$2.18221,600——
2004-03-31$1.48$2.19197,600——
2004-03-30$1.51$2.2359,200——
2004-03-29$1.50$2.2219,200——
2004-03-26$1.51$2.2327,200——
2004-03-25$1.49$2.219,600——
2004-03-24$1.50$2.2250,400——
2004-03-23$1.52$2.2460,000——
2004-03-22$1.52$2.2564,800——
2004-03-19$1.53$2.26150,400——
2004-03-18$1.50$2.2268,800——
2004-03-17$1.50$2.214,800——
2004-03-16$1.48$2.1821,600——
2004-03-15$1.48$2.1820,800——
2004-03-12$1.46$2.15197,600——
2004-03-11$1.46$2.1549,600——
2004-03-10$1.47$2.1755,200——
2004-03-09$1.51$2.238,000——
2004-03-08$1.53$2.2612,000——
2004-03-05$1.52$2.2435,200——
2004-03-04$1.51$2.2329,600——
2004-03-03$1.52$2.2473,600——
2004-03-02$1.53$2.2689,600——
2004-03-01$1.54$2.2819,200——
2004-02-27$1.48$2.1957,600——
2004-02-26$1.48$2.195,600——
2004-02-25$1.50$2.2136,000——
2004-02-24$1.50$2.2112,000——
2004-02-23$1.48$2.1424,000——
2004-02-20$1.50$2.18277,600——
2004-02-19$1.46$2.12237,600——
2004-02-18$1.48$2.15352,800——
2004-02-17$1.54$2.2470,400——
2004-02-13$1.56$2.2677,600——
2004-02-12$1.56$2.2774,400——
2004-02-11$1.62$2.36343,200——
2004-02-10$1.56$2.2779,200——
2004-02-09$1.53$2.21166,400——
2004-02-06$1.51$2.20204,000——
2004-02-05$1.50$2.18139,200——
2004-02-04$1.52$2.20252,000——
2004-02-03$1.53$2.21100,000——
2004-02-02$1.50$2.1742,400——
2004-01-30$1.47$2.14127,200——
2004-01-29$1.42$2.06614,400——
2004-01-28$1.58$2.30346,400——
2004-01-27$1.60$2.32359,200——
2004-01-26$1.61$2.34370,400——
2004-01-23$1.58$2.29407,200——
2004-01-22$1.62$2.3568,800——
2004-01-21$1.63$2.3680,800——
2004-01-20$1.64$2.38273,600——
2004-01-16$1.64$2.3812,000——
2004-01-15$1.64$2.38138,400——
2004-01-14$1.64$2.39287,200——
2004-01-13$1.66$2.40173,600——
2004-01-12$1.68$2.43234,400——
2004-01-09$1.65$2.40232,800——
2004-01-08$1.64$2.3749,600——
2004-01-07$1.63$2.36380,000——
2004-01-06$1.62$2.3680,800——
2004-01-05$1.65$2.40695,200——
2004-01-02$1.58$2.29290,400——