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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.14$22.35729,600——
2012-12-28$11.17$22.40836,800——
2012-12-27$11.08$22.23866,800——
2012-12-26$10.80$21.66476,800——
2012-12-24$10.85$21.77180,200——
2012-12-21$10.92$21.912,005,800——
2012-12-20$10.81$21.69918,600——
2012-12-19$10.75$21.57687,600——
2012-12-18$10.49$21.042,197,800——
2012-12-17$10.37$20.81636,000——
2012-12-14$10.34$20.74427,800——
2012-12-13$10.42$20.90381,400——
2012-12-12$10.49$21.04457,200——
2012-12-11$10.57$21.20813,000——
2012-12-10$10.56$21.181,101,800——
2012-12-07$10.68$21.42344,800——
2012-12-06$10.66$21.39377,800——
2012-12-05$10.59$21.241,798,200——
2012-12-04$10.38$20.83559,400——
2012-12-03$10.40$20.86774,000——
2012-11-30$10.28$20.631,185,200——
2012-11-29$10.59$21.24826,400——
2012-11-28$10.74$21.55871,600——
2012-11-27$10.53$21.13730,400——
2012-11-26$10.79$21.65587,800——
2012-11-23$10.52$21.10165,000——
2012-11-21$10.40$20.87860,600——
2012-11-20$10.58$21.23275,000——
2012-11-19$10.50$21.06518,600——
2012-11-16$10.38$20.82679,000——
2012-11-15$10.32$20.71283,000——
2012-11-14$10.42$20.91496,800——
2012-11-13$10.53$21.13699,400——
2012-11-12$10.75$21.56901,000——
2012-11-09$10.67$21.40790,800——
2012-11-08$10.70$21.461,198,400——
2012-11-07$10.60$21.26943,600——
2012-11-06$10.47$21.01707,200——
2012-11-05$10.33$20.73574,600——
2012-11-02$10.37$20.80343,800——
2012-11-01$10.46$20.99657,600——
2012-10-31$10.42$20.901,176,600——
2012-10-26$10.43$20.92574,800——
2012-10-25$10.58$21.231,084,400——
2012-10-24$10.45$20.971,400,400——
2012-10-23$10.35$20.771,444,200——
2012-10-22$10.42$20.901,560,400——
2012-10-19$10.28$20.63543,800——
2012-10-18$10.42$20.91802,000——
2012-10-17$10.52$21.101,064,600——
2012-10-16$10.37$20.801,557,400——
2012-10-15$10.54$21.141,461,000——
2012-10-12$11.06$22.19246,800——
2012-10-11$11.17$22.40996,200——
2012-10-10$11.07$22.20676,000——
2012-10-09$11.23$22.531,407,600——
2012-10-08$11.33$22.72469,000——
2012-10-05$11.37$22.811,157,200——
2012-10-04$11.30$22.671,677,000——
2012-10-03$11.27$22.60650,400——
2012-10-02$11.33$22.732,706,200——
2012-10-01$11.25$22.574,965,600——
2012-09-28$11.16$22.382,697,200——
2012-09-27$11.22$22.51939,600——
2012-09-26$11.19$22.455,233,400——
2012-09-25$11.10$22.26899,400——
2012-09-24$11.18$22.422,661,200——
2012-09-21$11.24$22.541,348,400——
2012-09-20$11.25$22.572,435,600——
2012-09-19$11.45$22.962,874,600——
2012-09-18$11.09$22.241,585,800——
2012-09-17$11.06$22.19892,000——
2012-09-14$11.26$22.582,005,800——
2012-09-13$11.50$23.06946,800——
2012-09-12$11.35$22.771,996,200——
2012-09-11$11.14$22.351,000,200——
2012-09-10$11.09$22.251,179,600——
2012-09-07$11.21$22.49889,400——
2012-09-06$11.09$22.25576,800——
2012-09-05$11.00$22.06556,200——
2012-09-04$11.00$22.071,569,400——
2012-08-31$10.94$21.951,479,000——
2012-08-30$10.90$21.86854,600——
2012-08-29$10.83$21.72620,000——
2012-08-28$10.94$21.95845,200——
2012-08-27$11.01$22.09473,400——
2012-08-24$11.02$22.11716,000——
2012-08-23$10.77$21.60591,200——
2012-08-22$10.93$21.93597,800——
2012-08-21$10.80$21.67777,400——
2012-08-20$10.98$22.03698,400——
2012-08-17$11.13$22.32769,000——
2012-08-16$11.13$22.33970,800——
2012-08-15$11.29$22.65676,600——
2012-08-14$11.37$22.80813,600——
2012-08-13$11.38$22.83781,400——
2012-08-10$11.45$22.961,199,400——
2012-08-09$11.40$22.87447,600——
2012-08-08$11.46$22.73777,000——
2012-08-07$11.63$23.081,035,400——
2012-08-06$11.95$23.72684,200——
2012-08-03$11.94$23.69812,400——
2012-08-02$11.69$23.201,048,400——
2012-08-01$11.52$22.851,357,400——
2012-07-31$11.71$23.231,521,200——
2012-07-30$12.01$23.83640,200——
2012-07-27$11.85$23.521,226,200——
2012-07-26$11.35$22.52737,600——
2012-07-25$11.18$22.18560,400——
2012-07-24$11.23$22.29412,000——
2012-07-23$11.24$22.30424,400——
2012-07-20$11.44$22.69733,600——
2012-07-19$11.51$22.84258,000——
2012-07-18$11.51$22.84276,000——
2012-07-17$11.52$22.86367,400——
2012-07-16$11.49$22.79445,400——
2012-07-13$11.61$23.04299,000——
2012-07-12$11.45$22.72640,800——
2012-07-11$11.28$22.38549,200——
2012-07-10$11.11$22.05444,200——
2012-07-09$11.36$22.53228,600——
2012-07-06$11.46$22.74358,200——
2012-07-05$11.51$22.84679,000——
2012-07-03$11.58$22.97601,200——
2012-07-02$11.58$22.97854,000——
2012-06-29$11.34$22.511,081,200——
2012-06-28$10.80$21.43571,200——
2012-06-27$10.79$21.41618,200——
2012-06-26$10.60$21.03442,600——
2012-06-25$10.54$20.92550,800——
2012-06-22$10.52$20.88925,400——
2012-06-21$10.65$21.14857,400——
2012-06-20$11.04$21.911,996,400——
2012-06-19$11.13$22.092,542,200——
2012-06-18$10.56$20.961,527,800——
2012-06-15$10.41$20.651,458,200——
2012-06-14$10.44$20.711,256,400——
2012-06-13$10.56$20.961,424,600——
2012-06-12$10.56$20.96786,600——
2012-06-11$10.14$20.11547,000——
2012-06-08$10.29$20.41735,400——
2012-06-07$10.50$20.83664,600——
2012-06-06$10.58$20.991,542,600——
2012-06-05$10.18$20.19679,600——
2012-06-04$10.04$19.921,509,600——
2012-06-01$10.09$20.011,422,400——
2012-05-31$10.21$20.261,304,800——
2012-05-30$9.91$19.66884,000——
2012-05-29$10.11$20.05733,600——
2012-05-25$9.89$19.62450,600——
2012-05-24$9.68$19.20712,000——
2012-05-23$9.73$19.31708,000——
2012-05-22$9.89$19.62815,200——
2012-05-21$10.06$19.95599,200——
2012-05-18$9.80$19.44761,600——
2012-05-17$9.90$19.64796,400——
2012-05-16$10.16$20.161,353,600——
2012-05-15$10.28$20.391,356,400——
2012-05-14$10.28$20.39640,000——
2012-05-11$10.63$21.09526,000——
2012-05-10$10.73$21.29737,800——
2012-05-09$10.59$21.011,037,600——
2012-05-08$10.61$21.061,226,000——
2012-05-07$10.67$21.18971,400——
2012-05-04$10.86$21.541,196,200——
2012-05-03$11.15$22.121,070,600——
2012-05-02$11.35$22.531,557,400——
2012-05-01$11.31$22.44602,400——
2012-04-30$11.32$22.471,431,800——
2012-04-27$11.33$22.481,961,200——
2012-04-26$11.29$22.411,315,200——
2012-04-25$11.28$22.39756,200——
2012-04-24$11.14$22.11712,600——
2012-04-23$11.32$22.461,178,800——
2012-04-20$11.36$22.541,434,800——
2012-04-19$11.32$22.46558,200——
2012-04-18$11.36$22.542,133,000——
2012-04-17$11.14$22.101,205,000——
2012-04-16$11.00$21.831,127,400——
2012-04-13$10.98$21.79440,000——
2012-04-12$11.04$21.91821,400——
2012-04-11$10.89$21.61703,200——
2012-04-10$10.85$21.521,081,800——
2012-04-09$10.97$21.77559,600——
2012-04-05$11.09$22.01483,400——
2012-04-04$11.11$22.053,440,800——
2012-04-03$11.20$22.231,326,000——
2012-04-02$10.98$21.792,466,000——
2012-03-30$10.85$21.521,459,800——
2012-03-29$10.93$21.681,944,800——
2012-03-28$11.02$21.871,068,800——
2012-03-27$11.05$21.921,711,000——
2012-03-26$11.05$21.921,226,600——
2012-03-23$11.00$21.833,223,000——
2012-03-22$10.98$21.791,184,600——
2012-03-21$11.12$22.073,935,800——
2012-03-20$10.83$21.48501,400——
2012-03-19$11.03$21.89389,800——
2012-03-16$11.09$22.01328,000——
2012-03-15$11.18$22.18719,800——
2012-03-14$11.15$22.12486,000——
2012-03-13$11.30$22.43950,200——
2012-03-12$11.02$21.87560,600——
2012-03-09$11.11$22.04363,000——
2012-03-08$11.27$22.36368,800——
2012-03-07$11.07$21.96473,000——
2012-03-06$11.01$21.84508,000——
2012-03-05$11.35$22.53794,600——
2012-03-02$11.37$22.551,142,200——
2012-03-01$11.62$23.06865,600——
2012-02-29$11.21$22.25928,400——
2012-02-28$11.36$22.54944,800——
2012-02-27$11.15$22.13820,800——
2012-02-24$11.27$22.361,049,600——
2012-02-23$10.99$21.81748,000——
2012-02-22$11.20$21.92928,000——
2012-02-21$10.87$21.28437,800——
2012-02-17$10.92$21.37584,600——
2012-02-16$10.72$20.98633,600——
2012-02-15$10.39$20.34668,200——
2012-02-14$10.32$20.20893,600——
2012-02-13$10.46$20.471,173,600——
2012-02-10$10.37$20.311,252,600——
2012-02-09$10.54$20.64735,800——
2012-02-08$10.48$20.52454,800——
2012-02-07$10.58$20.71395,600——
2012-02-06$10.47$20.50524,000——
2012-02-03$10.55$20.66653,600——
2012-02-02$10.47$20.501,621,400——
2012-02-01$10.33$20.22894,600——
2012-01-31$9.95$19.481,250,000——
2012-01-30$9.85$19.29455,000——
2012-01-27$9.83$19.251,062,800——
2012-01-26$9.75$19.081,907,400——
2012-01-25$9.83$19.25954,600——
2012-01-24$9.85$19.28399,600——
2012-01-23$9.89$19.36420,200——
2012-01-20$9.94$19.47509,600——
2012-01-19$10.04$19.65911,200——
2012-01-18$10.10$19.77982,600——
2012-01-17$9.79$19.17577,600——
2012-01-13$9.56$18.71322,600——
2012-01-12$9.58$18.75646,000——
2012-01-11$9.37$18.34702,200——
2012-01-10$9.19$18.00731,000——
2012-01-09$9.20$18.01613,800——
2012-01-06$8.88$17.38439,200——
2012-01-05$9.07$17.751,060,000——
2012-01-04$9.10$17.811,649,400——
2012-01-03$8.94$17.511,439,800——