Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil
· Delayed Price · Currency is BRL 88.11
-1.53 (-1.71%)
Last updated: Mar 9, 2026, 3:09 PM GMT-3
BVMF:M1UF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.15 | 88.15 | 88.14 | 88.14 | - | -1.67% | - |
| Mar 6, 2026 | 89.55 | 89.64 | 89.55 | 89.64 | 89.64 | -1.74% | 2 |
| Mar 5, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - | 1 |
| Mar 4, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | -1.01% | 1 |
| Mar 3, 2026 | 91.10 | 92.16 | 91.10 | 92.16 | 92.16 | -1.66% | 34 |
| Mar 2, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -1.33% | 2 |
| Feb 27, 2026 | 95.00 | 99.00 | 94.98 | 94.98 | 94.98 | -0.96% | 55 |
| Feb 25, 2026 | 95.10 | 95.94 | 95.10 | 95.90 | 95.90 | -0.72% | 4 |
| Feb 24, 2026 | 99.86 | 99.86 | 96.10 | 96.60 | 96.60 | -2.33% | 5 |
| Feb 23, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -1.20% | 3 |
| Feb 20, 2026 | 98.90 | 100.10 | 98.30 | 100.10 | 100.10 | -1.86% | 129 |
| Feb 19, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 0.59% | 10 |
| Feb 18, 2026 | 101.64 | 101.64 | 101.40 | 101.40 | 101.40 | -1.32% | 9 |
| Feb 12, 2026 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 1.04% | 2 |
| Feb 10, 2026 | 101.60 | 101.70 | 101.60 | 101.70 | 101.70 | 2.17% | 7 |
| Feb 9, 2026 | 97.00 | 99.78 | 97.00 | 99.54 | 99.54 | 2.62% | 15 |
| Feb 6, 2026 | 96.97 | 97.00 | 96.97 | 97.00 | 97.00 | 1.04% | 946 |
| Feb 5, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -1.60% | 1,007 |
| Feb 4, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.76% | 4 |
| Feb 3, 2026 | 96.48 | 96.82 | 96.48 | 96.82 | 96.82 | 0.35% | 205 |
| Feb 2, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 1.71% | 2 |
| Jan 30, 2026 | 94.50 | 94.86 | 94.05 | 94.86 | 94.86 | 0.44% | 36 |
| Jan 29, 2026 | 57.00 | 94.44 | 57.00 | 94.44 | 94.44 | 1.75% | 18 |
| Jan 28, 2026 | 93.66 | 93.66 | 92.82 | 92.82 | 92.82 | -1.96% | 93 |
| Jan 27, 2026 | 94.62 | 94.68 | 94.62 | 94.68 | 94.68 | 0.51% | 7 |
| Jan 23, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.32% | 31 |
| Jan 22, 2026 | 95.50 | 95.50 | 93.90 | 93.90 | 93.90 | -5.06% | 19 |
| Jan 20, 2026 | 101.22 | 101.22 | 98.21 | 98.90 | 98.90 | -3.10% | 239 |
| Jan 16, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 1.80% | 21 |
| Jan 15, 2026 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | 4.01% | 1 |
| Jan 14, 2026 | 93.60 | 96.39 | 93.60 | 96.39 | 96.39 | 2.98% | 49 |
| Jan 13, 2026 | 94.32 | 94.32 | 93.60 | 93.60 | 93.60 | 1.30% | 3 |
| Jan 12, 2026 | 92.88 | 92.88 | 92.40 | 92.40 | 92.40 | 2.19% | 10 |
| Jan 9, 2026 | 90.60 | 90.60 | 90.42 | 90.42 | 90.42 | -0.20% | 21 |
| Jan 8, 2026 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | 1.17% | 4 |
| Jan 7, 2026 | 89.40 | 89.55 | 89.40 | 89.55 | 89.55 | 3.43% | 5 |
| Jan 2, 2026 | 86.50 | 86.58 | 86.50 | 86.58 | 86.58 | -1.54% | 5 |
| Dec 30, 2025 | 88.08 | 88.08 | 87.93 | 87.93 | 87.93 | -1.18% | 6 |
| Dec 29, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 1.92% | 4 |
| Dec 26, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.52% | 11 |
| Dec 22, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - | 1 |
| Dec 19, 2025 | 87.30 | 87.30 | 86.85 | 86.85 | 86.85 | 0.42% | 7 |
| Dec 16, 2025 | 86.04 | 86.49 | 86.04 | 86.49 | 86.49 | -2.83% | 2 |
| Dec 15, 2025 | 89.00 | 89.01 | 88.74 | 89.01 | 89.01 | 2.95% | 7 |
| Dec 12, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.45% | 3 |
| Dec 11, 2025 | 88.56 | 88.56 | 86.04 | 86.85 | 86.85 | 0.53% | 9 |
| Dec 10, 2025 | 87.60 | 87.60 | 86.39 | 86.39 | 86.39 | -0.63% | 18 |
| Dec 9, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.62% | 3 |
| Dec 8, 2025 | 87.39 | 87.39 | 86.40 | 86.40 | 86.40 | -2.54% | 36 |
| Dec 5, 2025 | 88.02 | 88.65 | 88.02 | 88.65 | 88.65 | 3.90% | 17 |
| Dec 2, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.39% | 1 |
| Dec 1, 2025 | 80.25 | 85.65 | 80.25 | 85.65 | 85.65 | 0.25% | 4 |
| Nov 27, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - | 1 |
| Nov 26, 2025 | 85.52 | 85.52 | 85.44 | 85.44 | 85.44 | 3.16% | 4 |
| Nov 24, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.41% | 1 |
| Nov 21, 2025 | 80.00 | 82.48 | 80.00 | 82.48 | 82.48 | 1.38% | 4 |
| Nov 19, 2025 | 80.25 | 81.36 | 80.25 | 81.36 | 81.36 | 1.38% | 5 |
| Nov 18, 2025 | 81.50 | 81.50 | 80.25 | 80.25 | 80.25 | -4.37% | 3 |
| Nov 14, 2025 | 83.52 | 83.92 | 83.52 | 83.92 | 83.92 | 1.65% | 6 |
| Nov 12, 2025 | 82.64 | 82.64 | 82.56 | 82.56 | 82.56 | 3.10% | 2 |
| Nov 11, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.07% | 3 |
| Nov 7, 2025 | 80.38 | 80.38 | 80.00 | 80.02 | 80.02 | -1.55% | 4 |
| Nov 6, 2025 | 80.52 | 81.28 | 80.42 | 81.28 | 81.28 | -0.10% | 6 |
| Nov 5, 2025 | 80.48 | 81.36 | 80.48 | 81.36 | 81.36 | -0.39% | 3 |
| Nov 4, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.20% | 1 |
| Nov 3, 2025 | 80.55 | 84.48 | 80.55 | 81.52 | 81.52 | 1.19% | 10 |
| Oct 29, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.40% | 1 |
| Oct 28, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.30% | 7 |
| Oct 24, 2025 | 80.25 | 80.25 | 79.60 | 79.84 | 79.84 | -1.58% | 27 |
| Oct 23, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - | 2 |
| Oct 22, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -1.17% | 7 |
| Oct 21, 2025 | 82.48 | 82.48 | 82.08 | 82.08 | 82.08 | 1.02% | 18 |
| Oct 17, 2025 | 83.44 | 83.44 | 81.25 | 81.25 | 81.25 | -1.97% | 2 |
| Oct 16, 2025 | 81.50 | 82.88 | 81.50 | 82.88 | 82.88 | 1.07% | 2 |
| Oct 14, 2025 | 82.24 | 82.24 | 82.00 | 82.00 | 82.00 | 1.86% | 15 |
| Oct 10, 2025 | 81.58 | 81.75 | 80.50 | 80.50 | 80.50 | -1.64% | 13 |
| Oct 8, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.32% | 13 |
| Oct 7, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -1.47% | 1 |
| Oct 6, 2025 | 84.64 | 84.64 | 82.80 | 82.80 | 82.80 | -1.62% | 6 |
| Oct 3, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.84% | 2 |
| Oct 2, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -0.91% | 17 |
| Oct 1, 2025 | 87.28 | 87.28 | 83.40 | 83.40 | 83.40 | -1.56% | 14 |
| Sep 30, 2025 | 84.82 | 84.82 | 84.24 | 84.72 | 84.72 | 5.90% | 25 |
| Sep 29, 2025 | 84.50 | 84.50 | 80.00 | 80.00 | 80.00 | -5.74% | 4 |
| Sep 26, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 83.67 | 0.74% | 1 |
| Sep 25, 2025 | 84.24 | 84.25 | 84.24 | 84.25 | 83.06 | -0.46% | 32 |
| Sep 24, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 83.44 | 0.26% | 288 |
| Sep 23, 2025 | 87.93 | 87.93 | 84.42 | 84.42 | 83.22 | -1.75% | 8 |
| Sep 22, 2025 | 88.56 | 88.56 | 85.92 | 85.92 | 84.70 | 1.42% | 7 |
| Sep 19, 2025 | 81.37 | 84.72 | 81.37 | 84.72 | 83.52 | 2.02% | 13 |
| Sep 18, 2025 | 82.64 | 83.04 | 82.64 | 83.04 | 81.86 | -2.35% | 3 |
| Sep 16, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.83 | - | 40 |
| Sep 11, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.83 | - | 3 |
| Sep 10, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.83 | -0.19% | 4 |
| Sep 9, 2025 | 84.48 | 85.20 | 84.48 | 85.20 | 83.99 | 0.85% | 22 |