Uber Technologies, Inc. (BVC:UBER)
Colombia
· Delayed Price · Currency is COP 342,700
+5,820 (1.73%)
At close: Dec 3, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 344,020.00 | 344,020.00 | 344,020.00 | 344,020.00 | 344,020.00 | 0.39% | 233 |
| Dec 3, 2025 | 344,000.00 | 344,000.00 | 342,700.00 | 342,700.00 | 342,700.00 | 1.73% | 258 |
| Dec 2, 2025 | 327,000.00 | 337,400.00 | 327,000.00 | 336,880.00 | 336,880.00 | 3.37% | 461 |
| Dec 1, 2025 | 328,840.00 | 330,740.00 | 325,900.00 | 325,900.00 | 325,900.00 | -0.50% | 435 |
| Nov 28, 2025 | 325,140.00 | 327,540.00 | 325,140.00 | 327,540.00 | 327,540.00 | 1.81% | 786 |
| Nov 27, 2025 | 321,720.00 | 321,720.00 | 321,720.00 | 321,720.00 | 321,720.00 | - | 73 |
| Nov 26, 2025 | 323,240.00 | 323,240.00 | 321,720.00 | 321,720.00 | 321,720.00 | 0.92% | 321 |
| Nov 25, 2025 | 319,240.00 | 319,240.00 | 315,980.00 | 318,800.00 | 318,800.00 | 0.30% | 1,017 |
| Nov 24, 2025 | 317,720.00 | 318,840.00 | 315,980.00 | 317,840.00 | 317,840.00 | -0.13% | 882 |
| Nov 21, 2025 | 317,000.00 | 318,260.00 | 317,000.00 | 318,260.00 | 318,260.00 | 1.45% | 331 |
| Nov 20, 2025 | 313,720.00 | 313,720.00 | 313,720.00 | 313,720.00 | 313,720.00 | -5.63% | 35 |
| Nov 19, 2025 | 332,440.00 | 332,440.00 | 332,440.00 | 332,440.00 | 332,440.00 | -4.14% | 115 |
| Nov 18, 2025 | 346,780.00 | 346,780.00 | 346,780.00 | 346,780.00 | 346,780.00 | 0.52% | 55 |
| Nov 14, 2025 | 345,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | - | 211 |
| Nov 13, 2025 | 345,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | -0.81% | 149 |
| Nov 12, 2025 | 353,500.00 | 353,500.00 | 347,800.00 | 347,800.00 | 347,800.00 | -0.20% | 136 |
| Nov 11, 2025 | 349,360.00 | 349,360.00 | 348,500.00 | 348,500.00 | 348,500.00 | -1.41% | 135 |
| Nov 10, 2025 | 348,440.00 | 353,500.00 | 348,440.00 | 353,500.00 | 353,500.00 | 1.58% | 213 |
| Nov 7, 2025 | 348,000.00 | 348,000.00 | 348,000.00 | 348,000.00 | 348,000.00 | - | 89 |
| Nov 6, 2025 | 348,000.00 | 348,200.00 | 348,000.00 | 348,000.00 | 348,000.00 | -1.91% | 324 |
| Nov 5, 2025 | 361,300.00 | 361,920.00 | 354,760.00 | 354,760.00 | 354,760.00 | -1.73% | 1,687 |
| Nov 4, 2025 | 359,700.00 | 361,640.00 | 352,000.00 | 361,000.00 | 361,000.00 | -5.74% | 1,801 |
| Oct 31, 2025 | 371,360.00 | 383,000.00 | 371,360.00 | 383,000.00 | 383,000.00 | 2.43% | 137 |
| Oct 30, 2025 | 372,300.00 | 373,900.00 | 372,300.00 | 373,900.00 | 373,900.00 | 0.77% | 176 |
| Oct 29, 2025 | 373,380.00 | 373,380.00 | 371,060.00 | 371,060.00 | 371,060.00 | -1.39% | 231 |
| Oct 28, 2025 | 373,600.00 | 379,500.00 | 373,600.00 | 376,300.00 | 376,300.00 | 1.34% | 443 |
| Oct 27, 2025 | 365,400.00 | 371,320.00 | 365,400.00 | 371,320.00 | 371,320.00 | 1.02% | 238 |
| Oct 24, 2025 | 367,840.00 | 367,840.00 | 367,560.00 | 367,560.00 | 367,560.00 | 0.84% | 109 |
| Oct 23, 2025 | 364,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | - | 32 |
| Oct 22, 2025 | 364,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | - | 47 |
| Oct 21, 2025 | 364,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | 364,500.00 | - | 48 |
| Oct 20, 2025 | 362,500.00 | 364,500.00 | 362,500.00 | 364,500.00 | 364,500.00 | 3.12% | 237 |
| Oct 17, 2025 | 353,480.00 | 353,480.00 | 353,480.00 | 353,480.00 | 353,480.00 | - | 98 |
| Oct 16, 2025 | 369,920.00 | 369,920.00 | 353,000.00 | 353,480.00 | 353,480.00 | -4.44% | 1,102 |
| Oct 15, 2025 | 369,920.00 | 369,920.00 | 369,920.00 | 369,920.00 | 369,920.00 | - | 87 |
| Oct 14, 2025 | 373,980.00 | 373,980.00 | 369,920.00 | 369,920.00 | 369,920.00 | -1.45% | 655 |
| Oct 10, 2025 | 375,380.00 | 375,380.00 | 375,380.00 | 375,380.00 | 375,380.00 | - | 104 |
| Oct 9, 2025 | 381,000.00 | 381,000.00 | 375,380.00 | 375,380.00 | 375,380.00 | -3.18% | 238 |
| Oct 8, 2025 | 387,720.00 | 387,720.00 | 387,720.00 | 387,720.00 | 387,720.00 | 2.84% | 75 |
| Oct 7, 2025 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | -3.05% | 58 |
| Oct 6, 2025 | 377,380.00 | 390,000.00 | 377,380.00 | 388,880.00 | 388,880.00 | 4.04% | 362 |
| Oct 3, 2025 | 373,780.00 | 373,780.00 | 373,780.00 | 373,780.00 | 373,780.00 | - | 31 |
| Oct 2, 2025 | 371,500.00 | 373,780.00 | 371,500.00 | 373,780.00 | 373,780.00 | -2.57% | 281 |
| Oct 1, 2025 | 383,620.00 | 383,620.00 | 383,620.00 | 383,620.00 | 383,620.00 | - | 27 |
| Sep 30, 2025 | 383,620.00 | 383,620.00 | 383,620.00 | 383,620.00 | 383,620.00 | -1.89% | 121 |
| Sep 29, 2025 | 390,000.00 | 391,000.00 | 390,000.00 | 391,000.00 | 391,000.00 | 3.71% | 128 |
| Sep 26, 2025 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | - | 28 |
| Sep 25, 2025 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | - | 35 |
| Sep 24, 2025 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | -2.92% | 73 |
| Sep 23, 2025 | 388,340.00 | 388,340.00 | 388,340.00 | 388,340.00 | 388,340.00 | - | 37 |
| Sep 22, 2025 | 386,000.00 | 390,720.00 | 386,000.00 | 388,340.00 | 388,340.00 | 3.00% | 882 |
| Sep 19, 2025 | 380,100.00 | 381,840.00 | 377,040.00 | 377,040.00 | 377,040.00 | 2.57% | 512 |
| Sep 18, 2025 | 368,320.00 | 368,760.00 | 366,600.00 | 367,600.00 | 367,600.00 | 1.27% | 321 |
| Sep 17, 2025 | 365,640.00 | 365,640.00 | 359,460.00 | 363,000.00 | 363,000.00 | -5.41% | 968 |
| Sep 16, 2025 | 383,780.00 | 383,780.00 | 383,780.00 | 383,780.00 | 383,780.00 | - | 14 |
| Sep 15, 2025 | 381,080.00 | 383,780.00 | 381,080.00 | 383,780.00 | 383,780.00 | 2.61% | 298 |
| Sep 12, 2025 | 374,000.00 | 374,000.00 | 374,000.00 | 374,000.00 | 374,000.00 | - | 3 |
| Sep 11, 2025 | 374,000.00 | 374,000.00 | 374,000.00 | 374,000.00 | 374,000.00 | 1.28% | 59 |
| Sep 10, 2025 | 369,280.00 | 369,280.00 | 369,280.00 | 369,280.00 | 369,280.00 | - | 28 |
| Sep 9, 2025 | 365,760.00 | 369,280.00 | 365,760.00 | 369,280.00 | 369,280.00 | 0.24% | 90 |
| Sep 8, 2025 | 368,380.00 | 368,380.00 | 368,380.00 | 368,380.00 | 368,380.00 | 2.20% | 63 |
| Sep 5, 2025 | 364,500.00 | 364,500.00 | 360,440.00 | 360,440.00 | 360,440.00 | -2.08% | 266 |
| Sep 4, 2025 | 368,100.00 | 368,100.00 | 368,100.00 | 368,100.00 | 368,100.00 | -2.31% | 103 |
| Sep 3, 2025 | 376,800.00 | 376,800.00 | 376,800.00 | 376,800.00 | 376,800.00 | 0.07% | 164 |
| Sep 2, 2025 | 375,560.00 | 376,540.00 | 375,560.00 | 376,540.00 | 376,540.00 | -2.95% | 137 |
| Sep 1, 2025 | 388,000.00 | 388,000.00 | 388,000.00 | 388,000.00 | 388,000.00 | 3.17% | 38 |
| Aug 29, 2025 | 371,300.00 | 376,080.00 | 370,780.00 | 376,080.00 | 376,080.00 | -3.71% | 450 |
| Aug 28, 2025 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | - | 42 |
| Aug 27, 2025 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | 390,560.00 | 0.95% | 65 |
| Aug 26, 2025 | 385,700.00 | 387,900.00 | 385,700.00 | 386,880.00 | 386,880.00 | 0.66% | 101 |
| Aug 25, 2025 | 384,360.00 | 384,360.00 | 384,360.00 | 384,360.00 | 384,360.00 | -1.68% | 470 |
| Aug 22, 2025 | 388,280.00 | 390,940.00 | 387,960.00 | 390,940.00 | 390,940.00 | 5.19% | 210 |
| Aug 21, 2025 | 371,640.00 | 371,640.00 | 371,640.00 | 371,640.00 | 371,640.00 | - | 21 |
| Aug 20, 2025 | 372,280.00 | 372,280.00 | 371,640.00 | 371,640.00 | 371,640.00 | -3.22% | 175 |
| Aug 19, 2025 | 380,000.00 | 384,600.00 | 380,000.00 | 384,000.00 | 384,000.00 | 1.86% | 387 |
| Aug 15, 2025 | 370,000.00 | 377,000.00 | 370,000.00 | 377,000.00 | 377,000.00 | 1.62% | 358 |
| Aug 14, 2025 | 370,080.00 | 372,780.00 | 366,200.00 | 371,000.00 | 371,000.00 | 1.90% | 521 |
| Aug 13, 2025 | 364,100.00 | 364,100.00 | 364,100.00 | 364,100.00 | 364,100.00 | -1.07% | 102 |
| Aug 12, 2025 | 368,040.00 | 368,040.00 | 368,040.00 | 368,040.00 | 368,040.00 | - | 34 |
| Aug 11, 2025 | 367,580.00 | 369,980.00 | 367,340.00 | 368,040.00 | 368,040.00 | 1.06% | 603 |
| Aug 8, 2025 | 376,600.00 | 376,600.00 | 362,780.00 | 364,180.00 | 364,180.00 | -2.15% | 1,326 |
| Aug 6, 2025 | 372,200.00 | 372,200.00 | 372,200.00 | 372,200.00 | 372,200.00 | - | 83 |
| Aug 5, 2025 | 367,880.00 | 372,200.00 | 367,880.00 | 372,200.00 | 372,200.00 | 3.71% | 287 |
| Aug 4, 2025 | 358,880.00 | 358,880.00 | 358,880.00 | 358,880.00 | 358,880.00 | 0.56% | 22 |
| Aug 1, 2025 | 356,680.00 | 356,880.00 | 356,680.00 | 356,880.00 | 356,880.00 | -3.54% | 122 |
| Jul 31, 2025 | 368,560.00 | 370,000.00 | 368,560.00 | 369,980.00 | 369,980.00 | 1.87% | 277 |
| Jul 30, 2025 | 363,200.00 | 363,200.00 | 363,200.00 | 363,200.00 | 363,200.00 | 0.75% | 111 |
| Jul 29, 2025 | 361,600.00 | 363,360.00 | 360,500.00 | 360,500.00 | 360,500.00 | -3.93% | 1,013 |
| Jul 28, 2025 | 375,240.00 | 375,240.00 | 375,240.00 | 375,240.00 | 375,240.00 | -0.74% | 72 |
| Jul 25, 2025 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | - | 37 |
| Jul 24, 2025 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | 378,020.00 | 1.13% | 62 |
| Jul 23, 2025 | 373,800.00 | 373,800.00 | 373,800.00 | 373,800.00 | 373,800.00 | -0.32% | 47 |
| Jul 22, 2025 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 1.76% | 64 |
| Jul 21, 2025 | 366,780.00 | 368,500.00 | 366,780.00 | 368,500.00 | 368,500.00 | 1.37% | 120 |
| Jul 18, 2025 | 363,520.00 | 363,520.00 | 363,520.00 | 363,520.00 | 363,520.00 | - | 68 |
| Jul 17, 2025 | 363,880.00 | 363,880.00 | 363,520.00 | 363,520.00 | 363,520.00 | 0.28% | 365 |
| Jul 16, 2025 | 362,500.00 | 362,500.00 | 362,500.00 | 362,500.00 | 362,500.00 | -2.58% | 161 |
| Jul 15, 2025 | 372,100.00 | 372,100.00 | 372,100.00 | 372,100.00 | 372,100.00 | -2.58% | 86 |
| Jul 14, 2025 | 381,940.00 | 381,940.00 | 381,940.00 | 381,940.00 | 381,940.00 | -2.82% | 67 |
| Jul 11, 2025 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | 393,020.00 | - | 13 |