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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.53$10.98551,000——
2020-12-30$4.57$11.08782,200——
2020-12-29$4.59$11.13600,100——
2020-12-28$4.51$10.94900,900——
2020-12-24$4.53$10.98323,800——
2020-12-23$4.54$11.01602,600——
2020-12-22$4.50$10.91927,500——
2020-12-21$4.50$10.911,146,000——
2020-12-18$4.68$11.352,038,600——
2020-12-17$4.61$11.18957,100——
2020-12-16$4.70$11.40960,200——
2020-12-15$4.61$11.181,469,200——
2020-12-14$4.62$11.202,258,500——
2020-12-11$4.52$10.961,241,900——
2020-12-10$4.56$11.062,236,500——
2020-12-09$4.34$10.521,571,900——
2020-12-08$4.33$10.501,168,400——
2020-12-07$4.31$10.451,649,300——
2020-12-04$4.30$10.431,304,700——
2020-12-03$4.11$9.972,499,200——
2020-12-02$3.96$9.601,959,500——
2020-12-01$4.07$9.871,213,700——
2020-11-30$3.78$9.172,429,300——
2020-11-27$3.84$9.31411,500——
2020-11-25$3.88$9.411,916,300——
2020-11-24$3.80$9.212,210,800——
2020-11-23$3.74$9.071,235,700——
2020-11-20$3.74$9.07538,900——
2020-11-19$3.88$9.41628,300——
2020-11-18$3.86$9.361,177,100——
2020-11-17$3.91$9.48530,100——
2020-11-16$3.89$9.43547,700——
2020-11-13$3.77$9.141,230,400——
2020-11-12$3.62$8.78848,300——
2020-11-11$3.70$8.97895,100——
2020-11-10$3.98$9.65959,900——
2020-11-09$3.66$8.871,051,400——
2020-11-06$3.70$8.97970,400——
2020-11-05$3.50$8.491,723,600——
2020-11-04$3.00$7.27752,800——
2020-11-03$2.89$7.01894,900——
2020-11-02$2.84$6.89473,700——
2020-10-30$2.84$6.891,109,400——
2020-10-29$2.90$7.031,216,000——
2020-10-28$2.87$6.96739,400——
2020-10-27$3.09$7.49464,200——
2020-10-26$3.19$7.74687,300——
2020-10-23$3.27$7.93317,400——
2020-10-22$3.30$8.00985,300——
2020-10-21$3.34$8.101,222,300——
2020-10-20$3.39$8.221,386,700——
2020-10-19$3.37$8.17457,400——
2020-10-16$3.30$8.00584,300——
2020-10-15$3.31$8.031,001,000——
2020-10-14$3.26$7.91916,300——
2020-10-13$3.29$7.981,797,800——
2020-10-12$3.45$8.37293,900——
2020-10-09$3.39$8.221,696,700——
2020-10-08$3.38$8.20743,400——
2020-10-07$3.28$7.95802,700——
2020-10-06$3.39$8.221,180,600——
2020-10-05$3.44$8.34893,800——
2020-10-02$3.36$8.15758,400——
2020-10-01$3.42$8.291,019,500——
2020-09-30$3.42$8.29900,900——
2020-09-29$3.46$8.39798,600——
2020-09-28$3.53$8.561,214,200——
2020-09-25$3.79$9.191,647,900——
2020-09-24$3.81$9.24901,000——
2020-09-23$3.83$9.291,684,200——
2020-09-22$4.05$9.821,202,400——
2020-09-21$4.07$9.871,314,100——
2020-09-18$4.24$10.282,680,600——
2020-09-17$4.39$10.651,523,800——
2020-09-16$4.33$10.501,906,300——
2020-09-15$4.29$10.401,582,700——
2020-09-14$4.20$10.181,053,800——
2020-09-11$3.98$9.651,048,900——
2020-09-10$3.98$9.651,460,900——
2020-09-09$4.08$9.891,057,000——
2020-09-08$3.95$9.581,030,700——
2020-09-04$4.00$9.701,179,300——
2020-09-03$3.91$9.481,422,500——
2020-09-02$3.85$9.341,749,200——
2020-09-01$3.77$9.141,183,000——
2020-08-31$3.52$8.54748,900——
2020-08-28$3.69$8.951,311,400——
2020-08-27$3.47$8.411,218,500——
2020-08-26$3.45$8.37901,000——
2020-08-25$3.66$8.87533,300——
2020-08-24$3.66$8.87450,500——
2020-08-21$3.65$8.85719,400——
2020-08-20$3.54$8.58742,300——
2020-08-19$3.49$8.46810,600——
2020-08-18$3.40$8.24451,200——
2020-08-17$3.30$8.00417,600——
2020-08-14$3.42$8.29384,400——
2020-08-13$3.45$8.37826,800——
2020-08-12$3.41$8.27531,600——
2020-08-11$3.47$8.41721,200——
2020-08-10$3.47$8.41498,700——
2020-08-07$3.51$8.511,063,900——
2020-08-06$3.53$8.56620,900——
2020-08-05$3.56$8.63665,700——
2020-08-04$3.53$8.56601,100——
2020-08-03$3.55$8.61809,700——
2020-07-31$3.60$8.73896,800——
2020-07-30$3.78$9.17475,500——
2020-07-29$3.76$9.12819,000——
2020-07-28$3.77$9.14452,100——
2020-07-27$3.73$9.04444,900——
2020-07-24$3.67$8.90604,000——
2020-07-23$3.64$8.831,068,600——
2020-07-22$3.83$9.29857,200——
2020-07-21$3.76$9.12888,800——
2020-07-20$3.66$8.87872,900——
2020-07-17$3.58$8.68533,000——
2020-07-16$3.57$8.66649,800——
2020-07-15$3.56$8.63738,100——
2020-07-14$3.52$8.54959,300——
2020-07-13$3.22$7.811,948,200——
2020-07-10$3.43$8.32528,600——
2020-07-09$3.45$8.37525,400——
2020-07-08$3.52$8.542,304,100——
2020-07-07$3.35$8.12571,100——
2020-07-06$3.46$8.39439,300——
2020-07-02$3.45$8.37480,300——
2020-07-01$3.51$8.51712,300——
2020-06-30$3.39$8.221,303,600——
2020-06-29$3.31$8.03665,200——
2020-06-26$3.21$7.78938,100——
2020-06-25$3.43$8.32549,900——
2020-06-24$3.44$8.34561,500——
2020-06-23$3.57$8.66742,200——
2020-06-22$3.47$8.41395,800——
2020-06-19$3.48$8.441,569,400——
2020-06-18$3.51$8.51989,600——
2020-06-17$3.46$8.391,247,800——
2020-06-16$3.33$8.071,153,200——
2020-06-15$3.44$8.34900,500——
2020-06-12$3.52$8.541,117,700——
2020-06-11$3.37$8.171,503,800——
2020-06-10$3.71$9.001,050,800——
2020-06-09$3.94$9.552,167,600——
2020-06-08$3.97$9.631,583,500——
2020-06-05$3.79$9.19962,500——
2020-06-04$3.68$8.921,436,000——
2020-06-03$3.69$8.952,053,000——
2020-06-02$3.62$8.782,698,900——
2020-06-01$3.19$7.74851,600——
2020-05-29$3.18$7.711,548,700——
2020-05-28$3.21$7.781,213,300——
2020-05-27$3.31$8.031,121,700——
2020-05-26$3.18$7.712,296,700——
2020-05-22$2.89$7.012,525,100——
2020-05-21$2.94$7.132,433,300——
2020-05-20$2.75$6.672,248,200——
2020-05-19$2.60$6.303,813,200——
2020-05-18$2.67$6.471,343,500——
2020-05-15$2.42$5.871,960,100——
2020-05-14$2.59$6.283,377,300——
2020-05-13$2.28$5.531,372,400——
2020-05-12$2.37$5.751,017,900——
2020-05-11$2.36$5.721,385,700——
2020-05-08$2.48$6.011,135,800——
2020-05-07$2.29$5.551,865,500——
2020-05-06$2.45$5.94921,100——
2020-05-05$2.59$6.28725,300——
2020-05-04$2.67$6.471,042,800——
2020-05-01$2.55$6.18514,500——
2020-04-30$2.67$6.471,145,400——
2020-04-29$2.89$7.011,320,700——
2020-04-28$2.64$6.401,193,900——
2020-04-27$2.52$6.111,140,300——
2020-04-24$2.38$5.772,443,000——
2020-04-23$2.65$6.431,170,600——
2020-04-22$2.66$6.451,347,900——
2020-04-21$2.60$6.301,436,100——
2020-04-20$2.68$6.501,024,500——
2020-04-17$2.70$6.551,311,300——
2020-04-16$2.67$6.471,326,400——
2020-04-15$2.73$6.621,309,500——
2020-04-14$2.73$6.622,378,200——
2020-04-13$2.77$6.721,343,400——
2020-04-09$2.80$6.791,799,100——
2020-04-08$2.68$6.502,399,200——
2020-04-07$2.51$6.091,967,500——
2020-04-06$2.38$5.771,912,700——
2020-04-03$2.12$5.141,838,500——
2020-04-02$2.25$5.461,224,800——
2020-04-01$2.23$5.411,756,300——
2020-03-31$2.43$5.892,185,900——
2020-03-30$2.43$5.89960,600——
2020-03-27$2.56$6.211,158,300——
2020-03-26$2.81$6.811,874,700——
2020-03-25$2.40$5.822,043,200——
2020-03-24$2.44$5.921,374,000——
2020-03-23$2.03$4.921,186,700——
2020-03-20$2.42$5.872,941,500——
2020-03-19$2.39$5.801,696,700——
2020-03-18$2.26$5.481,466,900——
2020-03-17$2.80$6.792,606,600——
2020-03-16$2.53$6.133,007,500——
2020-03-13$3.29$7.982,408,200——
2020-03-12$2.69$6.523,678,200——
2020-03-11$3.36$8.152,621,200——
2020-03-10$3.82$9.262,669,400——
2020-03-09$3.15$7.642,552,900——
2020-03-06$3.69$8.951,703,600——
2020-03-05$3.89$9.431,642,300——
2020-03-04$4.35$10.552,326,100——
2020-03-03$4.36$10.572,329,300——
2020-03-02$4.43$10.743,070,300——
2020-02-28$4.15$10.063,165,500——
2020-02-27$4.24$10.152,983,300——
2020-02-26$4.38$10.483,216,000——
2020-02-25$4.48$10.721,223,800——
2020-02-24$4.54$10.871,305,200——
2020-02-21$4.85$11.611,863,000——
2020-02-20$4.97$11.903,596,800——
2020-02-19$5.51$13.191,488,500——
2020-02-18$5.51$13.191,011,300——
2020-02-14$5.62$13.45799,100——
2020-02-13$5.62$13.45881,200——
2020-02-12$5.77$13.81900,200——
2020-02-11$5.78$13.831,939,800——
2020-02-10$5.52$13.212,298,100——
2020-02-07$5.66$13.553,395,500——
2020-02-06$5.83$13.951,325,400——
2020-02-05$5.94$14.221,306,900——
2020-02-04$5.89$14.101,780,100——
2020-02-03$5.97$14.291,398,800——
2020-01-31$5.88$14.072,426,400——
2020-01-30$6.05$14.482,441,300——
2020-01-29$6.15$14.721,761,300——
2020-01-28$6.39$15.291,189,700——
2020-01-27$6.29$15.051,996,600——
2020-01-24$6.56$15.701,458,900——
2020-01-23$6.62$15.841,819,100——
2020-01-22$6.50$15.561,696,000——
2020-01-21$6.27$15.011,558,300——
2020-01-17$6.28$15.031,642,300——
2020-01-16$6.04$14.461,811,300——
2020-01-15$6.05$14.481,481,300——
2020-01-14$6.20$14.842,321,300——
2020-01-13$6.11$14.621,447,900——
2020-01-10$6.09$14.581,336,500——
2020-01-09$6.14$14.701,179,600——
2020-01-08$6.18$14.792,350,800——
2020-01-07$6.21$14.862,972,500——
2020-01-06$6.09$14.581,914,700——
2020-01-03$6.23$14.911,535,800——
2020-01-02$6.38$15.271,350,500——