Uber Technologies, Inc. (BVC:UBERCO)
Colombia
· Delayed Price · Currency is COP 276,000
-20 (-0.01%)
At close: Mar 9, 2026
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 280,800.00 | 280,800.00 | 276,020.00 | 276,020.00 | 276,020.00 | -3.15% | 689 |
| Mar 5, 2026 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | - | 31 |
| Mar 4, 2026 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | - | 53 |
| Mar 3, 2026 | 282,000.00 | 285,000.00 | 282,000.00 | 285,000.00 | 285,000.00 | 3.26% | 248 |
| Mar 2, 2026 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | -3.16% | 654 |
| Feb 27, 2026 | 285,000.00 | 287,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | - | 331 |
| Feb 26, 2026 | 280,000.00 | 285,000.00 | 279,000.00 | 285,000.00 | 285,000.00 | 6.54% | 2,075 |
| Feb 25, 2026 | 267,500.00 | 267,500.00 | 267,500.00 | 267,500.00 | 267,500.00 | - | 161 |
| Feb 24, 2026 | 265,000.00 | 267,500.00 | 265,000.00 | 267,500.00 | 267,500.00 | -3.07% | 180 |
| Feb 23, 2026 | 275,980.00 | 275,980.00 | 275,980.00 | 275,980.00 | 275,980.00 | 2.20% | 101 |
| Feb 20, 2026 | 270,040.00 | 270,040.00 | 270,040.00 | 270,040.00 | 270,040.00 | - | 108 |
| Feb 19, 2026 | 273,000.00 | 273,000.00 | 270,040.00 | 270,040.00 | 270,040.00 | 4.49% | 1,113 |
| Feb 18, 2026 | 258,440.00 | 258,440.00 | 258,440.00 | 258,440.00 | 258,440.00 | -0.61% | 89 |
| Feb 17, 2026 | 260,020.00 | 260,020.00 | 260,020.00 | 260,020.00 | 260,020.00 | - | - |
| Feb 16, 2026 | 260,020.00 | 260,020.00 | 260,020.00 | 260,020.00 | 260,020.00 | - | - |
| Feb 13, 2026 | 260,020.00 | 260,020.00 | 260,020.00 | 260,020.00 | 260,020.00 | - | 108 |
| Feb 12, 2026 | 273,880.00 | 273,880.00 | 260,020.00 | 260,020.00 | 260,020.00 | -1.88% | 328 |
| Feb 11, 2026 | 266,020.00 | 266,020.00 | 265,000.00 | 265,000.00 | 265,000.00 | -3.64% | 529 |
| Feb 10, 2026 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 1.10% | 878 |
| Feb 9, 2026 | 275,200.00 | 275,200.00 | 272,000.00 | 272,000.00 | 272,000.00 | -1.09% | 349 |
| Feb 6, 2026 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | -2.77% | 260 |
| Feb 5, 2026 | 274,580.00 | 282,840.00 | 274,580.00 | 282,840.00 | 282,840.00 | 3.38% | 223 |
| Feb 4, 2026 | 273,580.00 | 273,580.00 | 273,580.00 | 273,580.00 | 273,580.00 | -9.17% | 182 |
| Feb 3, 2026 | 295,000.00 | 301,200.00 | 295,000.00 | 301,200.00 | 301,200.00 | 2.51% | 178 |
| Feb 2, 2026 | 293,820.00 | 293,820.00 | 293,820.00 | 293,820.00 | 293,820.00 | -0.49% | 17 |
| Jan 30, 2026 | 295,260.00 | 295,260.00 | 295,260.00 | 295,260.00 | 295,260.00 | -0.92% | 166 |
| Jan 29, 2026 | 297,580.00 | 298,000.00 | 294,000.00 | 298,000.00 | 298,000.00 | 0.93% | 339 |
| Jan 28, 2026 | 297,000.00 | 297,000.00 | 295,240.00 | 295,240.00 | 295,240.00 | -0.22% | 870 |
| Jan 27, 2026 | 295,000.00 | 297,640.00 | 295,000.00 | 295,900.00 | 295,900.00 | -2.83% | 1,235 |
| Jan 26, 2026 | 302,600.00 | 306,080.00 | 302,600.00 | 304,520.00 | 304,520.00 | 1.98% | 1,224 |
| Jan 23, 2026 | 301,000.00 | 302,280.00 | 298,000.00 | 298,620.00 | 298,620.00 | 0.24% | 1,604 |
| Jan 22, 2026 | 308,000.00 | 308,000.00 | 293,840.00 | 297,900.00 | 297,900.00 | -3.90% | 738 |
| Jan 21, 2026 | 309,240.00 | 313,600.00 | 309,240.00 | 310,000.00 | 310,000.00 | 1.48% | 720 |
| Jan 20, 2026 | 305,160.00 | 306,900.00 | 305,160.00 | 305,480.00 | 305,480.00 | -2.69% | 880 |
| Jan 19, 2026 | 313,940.00 | 313,940.00 | 313,940.00 | 313,940.00 | 313,940.00 | 0.31% | 38 |
| Jan 16, 2026 | 307,900.00 | 312,980.00 | 307,900.00 | 312,980.00 | 312,980.00 | 2.28% | 5,597 |
| Jan 15, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | -2.37% | 247 |
| Jan 14, 2026 | 309,240.00 | 313,440.00 | 309,240.00 | 313,440.00 | 313,440.00 | 0.94% | 1,219 |
| Jan 13, 2026 | 309,680.00 | 310,520.00 | 309,680.00 | 310,520.00 | 310,520.00 | -2.09% | 346 |
| Jan 9, 2026 | 320,780.00 | 320,780.00 | 317,140.00 | 317,140.00 | 317,140.00 | -3.02% | 938 |
| Jan 8, 2026 | 320,820.00 | 327,000.00 | 320,820.00 | 327,000.00 | 327,000.00 | 0.71% | 424 |
| Jan 7, 2026 | 327,720.00 | 327,760.00 | 324,300.00 | 324,680.00 | 324,680.00 | 2.90% | 1,842 |
| Jan 6, 2026 | 312,500.00 | 321,000.00 | 311,500.00 | 315,520.00 | 315,520.00 | 3.86% | 1,208 |
| Jan 5, 2026 | 308,760.00 | 308,760.00 | 300,740.00 | 303,800.00 | 303,800.00 | -3.06% | 1,607 |
| Jan 2, 2026 | 316,000.00 | 316,000.00 | 313,400.00 | 313,400.00 | 313,400.00 | 1.50% | 387 |
| Dec 30, 2025 | 308,440.00 | 308,760.00 | 308,440.00 | 308,760.00 | 308,760.00 | 2.25% | 153 |
| Dec 29, 2025 | 301,960.00 | 301,960.00 | 301,960.00 | 301,960.00 | 301,960.00 | 0.01% | 110 |
| Dec 26, 2025 | 301,940.00 | 301,940.00 | 301,940.00 | 301,940.00 | 301,940.00 | 0.17% | 373 |
| Dec 24, 2025 | 301,420.00 | 301,420.00 | 301,420.00 | 301,420.00 | 301,420.00 | -0.81% | 164 |
| Dec 23, 2025 | 303,880.00 | 303,880.00 | 303,880.00 | 303,880.00 | 303,880.00 | -1.50% | 116 |
| Dec 22, 2025 | 310,660.00 | 310,660.00 | 308,500.00 | 308,500.00 | 308,500.00 | 1.91% | 988 |
| Dec 19, 2025 | 306,100.00 | 306,100.00 | 299,000.00 | 302,720.00 | 302,720.00 | -1.91% | 2,157 |
| Dec 18, 2025 | 310,500.00 | 310,500.00 | 308,600.00 | 308,600.00 | 308,600.00 | 0.77% | 325 |
| Dec 17, 2025 | 310,000.00 | 310,000.00 | 306,240.00 | 306,240.00 | 306,240.00 | -1.30% | 916 |
| Dec 16, 2025 | 315,280.00 | 315,280.00 | 309,160.00 | 310,260.00 | 310,260.00 | -0.55% | 1,335 |
| Dec 15, 2025 | 316,000.00 | 316,000.00 | 311,980.00 | 311,980.00 | 311,980.00 | -4.07% | 2,177 |
| Dec 12, 2025 | 324,600.00 | 325,200.00 | 322,000.00 | 325,200.00 | 325,200.00 | 0.18% | 2,537 |
| Dec 11, 2025 | 323,960.00 | 324,960.00 | 319,000.00 | 324,600.00 | 324,600.00 | 0.20% | 4,237 |
| Dec 10, 2025 | 337,360.00 | 337,360.00 | 318,400.00 | 323,960.00 | 323,960.00 | -7.44% | 10,472 |
| Dec 9, 2025 | 352,400.00 | 352,400.00 | 350,000.00 | 350,000.00 | 350,000.00 | -0.64% | 365 |
| Dec 5, 2025 | 351,980.00 | 355,000.00 | 351,980.00 | 352,260.00 | 352,260.00 | 2.40% | 316 |
| 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 |