ULTRAPAR ON NM - Price History
Monthly price history for UGPA3.SA (ULTRAPAR ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$25.20 | R$25.20 |
| April 2024 | R$25.85 | R$25.85 |
| March 2024 | R$28.47 | R$28.47 |
| February 2024 | R$29.36 | R$29.36 |
| January 2024 | R$28.17 | R$28.17 |
| December 2023 | R$26.51 | R$26.51 |
| November 2023 | R$25.25 | R$25.25 |
| October 2023 | R$20.45 | R$20.45 |
| September 2023 | R$18.75 | R$18.75 |
| August 2023 | R$18.16 | R$18.16 |
| July 2023 | R$18.64 | R$18.89 |
| June 2023 | R$18.64 | R$18.89 |
| May 2023 | R$16.70 | R$16.93 |
| April 2023 | R$14.25 | R$14.44 |
| March 2023 | R$13.77 | R$13.96 |
| February 2023 | R$13 | R$13.18 |
| January 2023 | R$12.92 | R$13.19 |
| December 2022 | R$12.35 | R$12.61 |
| November 2022 | R$13.91 | R$14.20 |
| October 2022 | R$13.13 | R$13.41 |
| September 2022 | R$11.49 | R$11.73 |
| August 2022 | R$13.25 | R$13.53 |
| July 2022 | R$12.43 | R$12.69 |
| June 2022 | R$12.06 | R$12.31 |
| May 2022 | R$14.07 | R$14.37 |
| April 2022 | R$12.41 | R$13.07 |
| March 2022 | R$13.44 | R$14.15 |
| February 2022 | R$13.90 | R$14.81 |
| January 2022 | R$14.18 | R$15.11 |
| December 2021 | R$13.64 | R$14.54 |
| November 2021 | R$13.54 | R$14.43 |
| October 2021 | R$12.24 | R$13.05 |
| September 2021 | R$13.83 | R$14.74 |
| August 2021 | R$13.55 | R$14.44 |
| July 2021 | R$16.37 | R$17.68 |
| June 2021 | R$17.03 | R$18.39 |
| May 2021 | R$17.87 | R$19.30 |
| April 2021 | R$19.55 | R$21.11 |
| March 2021 | R$19.64 | R$21.21 |
| February 2021 | R$17.46 | R$19.32 |
| January 2021 | R$19.68 | R$21.78 |
| December 2020 | R$21.45 | R$23.74 |
| November 2020 | R$18.37 | R$20.33 |
| October 2020 | R$14.80 | R$16.38 |
| September 2020 | R$17.41 | R$19.27 |
| August 2020 | R$17.57 | R$19.44 |
| July 2020 | R$17.12 | R$18.94 |
| June 2020 | R$16.61 | R$18.38 |
| May 2020 | R$15.47 | R$17.12 |
| April 2020 | R$13.10 | R$14.50 |
| March 2020 | R$11.32 | R$12.53 |
| February 2020 | R$17.24 | R$19.08 |
| January 2020 | R$22.55 | R$25.26 |
| December 2019 | R$22.75 | R$25.48 |
| November 2019 | R$19.47 | R$21.81 |
| October 2019 | R$16.85 | R$18.87 |
| September 2019 | R$16.51 | R$18.49 |
| August 2019 | R$14.66 | R$16.42 |
| July 2019 | R$17.54 | R$19.89 |
| June 2019 | R$17.73 | R$20.10 |
| May 2019 | R$18.24 | R$20.68 |
| April 2019 | R$18.52 | R$21 |
| March 2019 | R$20.73 | R$47 |
| February 2019 | R$23.56 | R$53.41 |
| January 2019 | R$24.91 | R$57.20 |
| December 2018 | R$23.16 | R$53.20 |
| November 2018 | R$20.57 | R$47.25 |
| October 2018 | R$19.27 | R$44.25 |
| September 2018 | R$16.26 | R$37.33 |
| August 2018 | R$17.93 | R$41.17 |
| July 2018 | R$17.48 | R$40.65 |
| June 2018 | R$19.76 | R$45.95 |
| May 2018 | R$21.50 | R$50 |
| April 2018 | R$25.99 | R$60.45 |
| March 2018 | R$30.50 | R$70.92 |
| February 2018 | R$32.01 | R$75.34 |
| January 2018 | R$34.64 | R$81.54 |
| December 2017 | R$31.86 | R$75 |
| November 2017 | R$29.83 | R$70.20 |
| October 2017 | R$33.18 | R$78.10 |
| September 2017 | R$32 | R$75.31 |
| August 2017 | R$31.21 | R$73.45 |
| July 2017 | R$31.07 | R$74 |
| June 2017 | R$32.55 | R$77.52 |
| May 2017 | R$31.43 | R$74.85 |
| April 2017 | R$29.57 | R$70.42 |
| March 2017 | R$30.07 | R$71.62 |
| February 2017 | R$27.09 | R$65.40 |
| January 2017 | R$27.40 | R$66.16 |
| December 2016 | R$28.35 | R$68.45 |
| November 2016 | R$28.62 | R$69.10 |
| October 2016 | R$29.96 | R$72.33 |
| September 2016 | R$29.43 | R$71.06 |
| August 2016 | R$30.83 | R$74.43 |
| July 2016 | R$30.35 | R$74.04 |
| June 2016 | R$29.15 | R$71.11 |
| May 2016 | R$27.98 | R$68.25 |
| April 2016 | R$29.69 | R$72.42 |
| March 2016 | R$28.61 | R$69.79 |
| February 2016 | R$25.76 | R$62.85 |
| January 2016 | R$24.03 | R$59.38 |
| December 2015 | R$11.28 | R$13.93 |
| November 2015 | R$11.70 | R$14.45 |
| October 2015 | R$12.50 | R$15.43 |
| September 2015 | R$12.46 | R$15.39 |
| August 2015 | R$11.84 | R$14.62 |
| July 2015 | R$12.96 | R$16.19 |
| June 2015 | R$12.13 | R$15.15 |
| May 2015 | R$12.69 | R$15.85 |
| April 2015 | R$12.79 | R$15.98 |
| March 2015 | R$11.97 | R$14.96 |
| February 2015 | R$10.84 | R$13.70 |
| January 2015 | R$9.64 | R$12.19 |
| December 2014 | R$20.28 | R$51.45 |
| November 2014 | R$21.70 | R$55.05 |
| October 2014 | R$21.30 | R$54.05 |
| September 2014 | R$20.42 | R$51.81 |
| August 2014 | R$22.74 | R$57.69 |
| July 2014 | R$20.32 | R$52.25 |
| June 2014 | R$20.46 | R$52.60 |
| May 2014 | R$20.95 | R$53.85 |
| April 2014 | R$21.78 | R$55.98 |
| March 2014 | R$21.36 | R$54.91 |
| February 2014 | R$20.29 | R$52.15 |
| January 2014 | R$20.45 | R$53.30 |
| December 2013 | R$21.47 | R$55.95 |
| November 2013 | R$22.26 | R$58.03 |
| October 2013 | R$22.91 | R$59.70 |
| September 2013 | R$20.97 | R$54.66 |
| August 2013 | R$19.91 | R$51.90 |
| July 2013 | R$20.52 | R$54.15 |
| June 2013 | R$20.14 | R$53.12 |
| May 2013 | R$20.47 | R$54 |
| April 2013 | R$9.35 | R$12.30 |
| March 2013 | R$8.95 | R$11.77 |
| February 2013 | R$8.98 | R$11.82 |
| January 2013 | R$8.31 | R$11.07 |
| December 2012 | R$8 | R$10.66 |
| November 2012 | R$7.61 | R$10.14 |
| October 2012 | R$7.36 | R$9.81 |
| September 2012 | R$7.89 | R$10.51 |
| August 2012 | R$7.55 | R$10.07 |
| July 2012 | R$8.26 | R$11.13 |
| June 2012 | R$7.73 | R$10.41 |
| May 2012 | R$7.09 | R$9.56 |
| April 2012 | R$7.40 | R$9.97 |
| March 2012 | R$6.84 | R$9.21 |
| February 2012 | R$6.67 | R$8.98 |
| January 2012 | R$5.96 | R$8.14 |
| December 2011 | R$5.40 | R$7.37 |
| November 2011 | R$5.37 | R$7.33 |
| October 2011 | R$5.16 | R$7.05 |
| September 2011 | R$4.97 | R$6.80 |
| August 2011 | R$4.69 | R$6.40 |
| July 2011 | R$3.32 | R$4.61 |
| June 2011 | R$3.32 | R$4.61 |
| May 2011 | R$3.32 | R$4.61 |
| April 2011 | R$3.32 | R$4.61 |
| March 2011 | R$3.32 | R$4.61 |
| February 2011 | R$2 | R$2.88 |
| January 2011 | R$2 | R$2.88 |
| December 2010 | R$2 | R$2.88 |
| November 2010 | R$2 | R$2.88 |
| October 2010 | R$2 | R$2.88 |
| September 2010 | R$2 | R$2.88 |
| August 2010 | R$2 | R$2.88 |
| July 2010 | R$1.95 | R$2.88 |
| June 2010 | R$1.95 | R$2.88 |
| May 2010 | R$1.95 | R$2.88 |
| April 2010 | R$1.95 | R$2.88 |
| March 2010 | R$1.95 | R$2.88 |
| February 2010 | R$2.22 | R$3.37 |
| January 2010 | R$2.22 | R$3.37 |
| December 2009 | R$2.22 | R$3.37 |
| November 2009 | R$2.22 | R$3.37 |
| October 2009 | R$2.22 | R$3.37 |
| September 2009 | R$2.22 | R$3.37 |
| August 2009 | R$2.22 | R$3.37 |
| July 2009 | R$2.19 | R$3.37 |
| June 2009 | R$2.19 | R$3.37 |
| May 2009 | R$2.19 | R$3.37 |
| April 2009 | R$2.19 | R$3.37 |
| March 2009 | R$2.19 | R$3.37 |
| February 2009 | R$2.16 | R$3.37 |
| January 2009 | R$2.16 | R$3.37 |
| December 2008 | R$2.16 | R$3.37 |
| November 2008 | R$2.16 | R$3.37 |
| October 2008 | R$2.16 | R$3.37 |
| September 2008 | R$2.16 | R$3.37 |
| August 2008 | R$2.16 | R$3.37 |
| July 2008 | R$2.12 | R$3.37 |
| June 2008 | R$2.18 | R$3.46 |
| May 2008 | R$2.18 | R$3.46 |
| April 2008 | R$2.18 | R$3.46 |
| March 2008 | R$2.18 | R$3.46 |
| February 2008 | R$2.18 | R$3.46 |
| January 2008 | R$2.11 | R$3.46 |
| December 2007 | R$2.11 | R$3.46 |
| November 2007 | R$2.11 | R$3.46 |
| October 2007 | R$2.11 | R$3.46 |
| September 2007 | R$2.11 | R$3.46 |
| August 2007 | R$2.11 | R$3.46 |
| July 2007 | R$2.11 | R$3.46 |
| June 2007 | R$2.11 | R$3.46 |
| May 2007 | R$2.11 | R$3.46 |
| April 2007 | R$3,711,703.50 | R$6,068,052 |
| March 2007 | R$3,711,703.50 | R$6,068,052 |
| February 2007 | R$3,711,703.50 | R$6,068,052 |
| January 2007 | R$3,711,703.50 | R$6,068,052 |
| December 2006 | R$3,711,703.50 | R$6,068,052 |
| November 2006 | R$3,711,703.50 | R$6,068,052 |
| October 2006 | R$3,711,703.50 | R$6,068,052 |
| September 2006 | R$3,711,703.50 | R$6,068,052 |
| August 2006 | R$3,711,703.50 | R$6,068,052 |
| July 2006 | R$3,711,703.50 | R$6,068,052 |
| June 2006 | R$3,711,703.50 | R$6,068,052 |
| May 2006 | R$3,711,703.50 | R$6,068,052 |
| April 2006 | R$3,711,703.50 | R$6,068,052 |
| March 2006 | R$3,711,703.50 | R$6,068,052 |
| February 2006 | R$3,711,703.50 | R$6,068,052 |
| January 2006 | R$3,711,703.50 | R$6,068,052 |
| December 2005 | R$3,711,703.50 | R$6,068,052 |
| November 2005 | R$3,711,703.50 | R$6,068,052 |
| October 2005 | R$3,711,703.50 | R$6,068,052 |
| September 2005 | R$3,711,703.50 | R$6,068,052 |
| August 2005 | R$3,711,703.50 | R$6,068,052 |
| July 2005 | R$3,711,703.50 | R$6,068,052 |
| June 2005 | R$3,711,703.50 | R$6,068,052 |
| May 2005 | R$3,711,703.50 | R$6,068,052 |
| April 2005 | R$3,711,703.50 | R$6,068,052 |
| March 2005 | R$3,711,703.50 | R$6,068,052 |
| February 2005 | R$3,711,703.50 | R$6,068,052 |
| January 2005 | R$3,711,703.50 | R$6,068,052 |
| December 2004 | R$3,711,703.50 | R$6,068,052 |
| November 2004 | R$3,711,703.50 | R$6,068,052 |
| October 2004 | R$3,711,703.50 | R$6,068,052 |
| September 2004 | R$3,711,703.50 | R$6,068,052 |
| August 2004 | R$3,711,703.50 | R$6,068,052 |
| July 2004 | R$3,457,318.50 | R$5,652,174 |
| June 2004 | R$2,890,734.50 | R$4,725,898 |
| May 2004 | R$2,890,734.50 | R$4,725,898 |
| April 2004 | R$3,353,253 | R$5,482,041.50 |
| March 2004 | R$3,584,511 | R$5,860,113 |
| February 2004 | R$3,815,769.50 | R$6,238,185 |
| January 2004 | R$3,815,769.50 | R$6,238,185 |
| December 2003 | R$3,769,518.50 | R$6,162,571.50 |
| November 2003 | R$3,584,511 | R$5,860,113 |
| October 2003 | R$3,006,364.25 | R$4,914,935 |
| September 2003 | R$3,237,623.50 | R$5,293,006.50 |
| August 2003 | R$2,659,475.75 | R$4,347,826 |
| July 2003 | R$2,543,847 | R$4,158,791.25 |
| June 2003 | R$2,543,847 | R$4,158,791.25 |
| May 2003 | R$2,370,402.25 | R$3,875,237 |
| April 2003 | R$2,370,402.25 | R$3,875,237 |
| March 2003 | R$2,312,587.50 | R$3,780,717.50 |
| February 2003 | R$2,312,587.50 | R$3,780,717.50 |
| January 2003 | R$2,312,587.50 | R$3,780,717.50 |
| December 2002 | R$2,312,587.50 | R$3,780,717.50 |
UGPA3.SA
Price: R$25.20
52 week price:
Dividend Yield: 2.66%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 11.31%
Payout Ratio Range:
Dividend Per Share: 0.25 BRL
Earnings Per Share: 2.21 BRL
P/E Ratio: 11.92
Exchange: SAO
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 26.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 16
DGR3: 23.20%
DGR5: -2.29%
DGR10: 5.68%