Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil
· Delayed Price · Currency is BRL 85.32
-0.33 (-0.39%)
At close: Dec 2, 2025
BVMF:M1UF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 84.40 | 84.48 | 84.40 | 84.48 | 83.28 | 3.13% | 2 |
| Sep 3, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 80.76 | -1.92% | 5 |
| Sep 2, 2025 | 83.05 | 83.52 | 82.88 | 83.52 | 82.34 | 0.57% | 3 |
| Aug 29, 2025 | 83.20 | 83.20 | 83.05 | 83.05 | 81.87 | 0.11% | 8 |
| Aug 27, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 81.78 | -1.33% | 1 |
| Aug 26, 2025 | 85.60 | 85.60 | 84.08 | 84.08 | 82.89 | 0.67% | 82 |
| Aug 25, 2025 | 84.23 | 84.23 | 83.52 | 83.52 | 82.34 | - | 12 |
| Aug 21, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 82.34 | -0.33% | 18 |
| Aug 20, 2025 | 83.76 | 83.80 | 83.76 | 83.80 | 82.61 | -1.78% | 11 |
| Aug 18, 2025 | 87.19 | 87.19 | 85.32 | 85.32 | 84.11 | -1.16% | 29 |
| Aug 15, 2025 | 86.00 | 86.32 | 86.00 | 86.32 | 85.10 | 6.04% | 18 |
| Aug 14, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 80.25 | 0.64% | 1 |
| Aug 13, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 79.73 | -0.59% | 4 |
| Aug 12, 2025 | 81.28 | 81.36 | 81.28 | 81.36 | 80.21 | 3.25% | 31 |
| Aug 11, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 77.68 | 0.31% | 1 |
| Aug 8, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 77.45 | 0.72% | 1 |
| Aug 7, 2025 | 75.80 | 79.68 | 75.80 | 78.00 | 76.89 | 0.91% | 6 |
| Aug 5, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 76.20 | 1.95% | 2 |
| Aug 4, 2025 | 75.44 | 75.82 | 75.44 | 75.82 | 74.75 | -1.79% | 3 |
| Aug 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.11 | -1.33% | 3 |
| Jul 29, 2025 | 77.68 | 78.24 | 77.68 | 78.24 | 77.13 | -1.31% | 8 |
| Jul 28, 2025 | 82.00 | 82.00 | 79.28 | 79.28 | 78.16 | -3.32% | 3 |
| Jul 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 80.84 | 8.17% | 3 |
| Jul 22, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 74.74 | 1.21% | 3 |
| Jul 21, 2025 | 75.46 | 75.46 | 74.90 | 74.90 | 73.84 | 0.94% | 4 |
| Jul 18, 2025 | 74.11 | 74.20 | 74.11 | 74.20 | 73.15 | 0.09% | 18 |
| Jul 17, 2025 | 73.11 | 74.90 | 73.11 | 74.13 | 73.08 | 1.13% | 202 |
| Jul 16, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 72.26 | -2.01% | 2 |
| Jul 15, 2025 | 77.68 | 77.68 | 73.20 | 74.80 | 73.74 | 1.30% | 3 |
| Jul 7, 2025 | 74.56 | 74.80 | 73.84 | 73.84 | 72.79 | -5.05% | 3 |
| Jul 3, 2025 | 74.48 | 77.77 | 74.48 | 77.77 | 76.67 | 4.42% | 13 |
| Jul 2, 2025 | 75.18 | 75.18 | 74.48 | 74.48 | 73.42 | -2.62% | 5 |
| Jun 27, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 75.40 | 0.84% | 2 |
| Jun 25, 2025 | 75.04 | 75.84 | 75.04 | 75.84 | 74.76 | 0.32% | 25 |
| Jun 24, 2025 | 73.19 | 75.67 | 73.19 | 75.60 | 74.53 | 1.22% | 5 |
| Jun 18, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 73.63 | -0.57% | 1 |
| Jun 16, 2025 | 75.68 | 75.68 | 75.12 | 75.12 | 74.05 | -0.53% | 68 |
| Jun 13, 2025 | 75.28 | 75.52 | 74.96 | 75.52 | 74.45 | -0.54% | 58 |
| Jun 12, 2025 | 76.32 | 76.32 | 75.93 | 75.93 | 74.85 | 0.86% | 5 |
| Jun 10, 2025 | 75.89 | 75.89 | 75.28 | 75.28 | 74.21 | -0.80% | 2 |
| Jun 9, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 74.81 | -2.00% | 1 |
| Jun 6, 2025 | 75.52 | 77.44 | 75.52 | 77.44 | 76.34 | -0.62% | 7 |
| Jun 4, 2025 | 78.40 | 78.40 | 77.92 | 77.92 | 76.82 | -2.70% | 6 |