Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil
· Delayed Price · Currency is BRL 87.66
+0.78 (0.90%)
Last updated: Apr 28, 2026, 11:23 AM GMT-3
BVMF:M1UF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.55 | 87.66 | 87.55 | 87.66 | 87.66 | 0.90% | 17 |
| Apr 27, 2026 | 86.94 | 86.94 | 86.88 | 86.88 | 86.88 | 0.03% | 9 |
| Apr 24, 2026 | 86.28 | 86.85 | 86.28 | 86.85 | 86.85 | 0.99% | 5 |
| Apr 23, 2026 | 87.19 | 87.19 | 86.00 | 86.00 | 86.00 | -0.05% | 7 |
| Apr 22, 2026 | 89.00 | 89.00 | 86.04 | 86.04 | 86.04 | -5.06% | 4 |
| Apr 20, 2026 | 91.08 | 91.44 | 90.63 | 90.63 | 90.63 | -1.66% | 7 |
| Apr 17, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - | 2 |
| Apr 16, 2026 | 89.00 | 92.25 | 89.00 | 92.16 | 92.16 | 0.59% | 30 |
| Apr 15, 2026 | 91.44 | 92.25 | 91.44 | 91.62 | 91.62 | 0.69% | 6 |
| Apr 14, 2026 | 89.55 | 90.99 | 89.55 | 90.99 | 90.99 | -0.20% | 7 |
| Apr 13, 2026 | 90.73 | 91.17 | 90.73 | 91.17 | 91.17 | -1.36% | 3 |
| Apr 9, 2026 | 90.99 | 92.43 | 90.99 | 92.43 | 92.43 | -1.25% | 16 |
| Apr 8, 2026 | 94.50 | 94.50 | 93.60 | 93.60 | 93.60 | 4.58% | 9 |
| Apr 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.95% | 13 |
| Apr 6, 2026 | 90.00 | 90.36 | 90.00 | 90.36 | 90.36 | 0.30% | 27 |
| Apr 2, 2026 | 88.56 | 90.09 | 88.56 | 90.09 | 90.09 | 3.02% | 9 |
| Mar 31, 2026 | 86.04 | 87.45 | 86.04 | 87.45 | 87.45 | -0.76% | 5 |
| Mar 30, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -1.06% | 2 |
| Mar 26, 2026 | 87.00 | 89.06 | 87.00 | 89.06 | 88.11 | -0.04% | 6 |
| Mar 25, 2026 | 88.54 | 89.10 | 88.54 | 89.10 | 88.15 | 1.64% | 108 |
| Mar 23, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 86.73 | 0.31% | 6 |
| Mar 20, 2026 | 88.00 | 88.00 | 87.39 | 87.39 | 86.46 | - | 101 |
| Mar 19, 2026 | 87.39 | 87.39 | 87.39 | 87.39 | 86.46 | 3.41% | 1 |
| Mar 18, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 83.61 | -3.00% | 1 |
| Mar 17, 2026 | 87.66 | 87.66 | 87.12 | 87.12 | 86.19 | -0.51% | 3 |
| Mar 16, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 86.64 | 0.93% | 36 |
| Mar 12, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 85.83 | -0.31% | 3 |
| Mar 11, 2026 | 87.66 | 87.66 | 87.03 | 87.03 | 86.10 | -1.23% | 47 |
| Mar 9, 2026 | 88.15 | 88.47 | 88.11 | 88.11 | 87.17 | -1.71% | 96 |
| Mar 6, 2026 | 89.55 | 89.64 | 89.55 | 89.64 | 88.68 | -1.74% | 2 |
| Mar 5, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 90.26 | - | 1 |
| Mar 4, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 90.26 | -1.01% | 1 |
| Mar 3, 2026 | 91.10 | 92.16 | 91.10 | 92.16 | 91.18 | -1.66% | 34 |
| Mar 2, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 92.72 | -1.33% | 2 |
| Feb 27, 2026 | 95.00 | 99.00 | 94.98 | 94.98 | 93.97 | -0.96% | 55 |
| Feb 25, 2026 | 95.10 | 95.94 | 95.10 | 95.90 | 94.88 | -0.72% | 4 |
| Feb 24, 2026 | 99.86 | 99.86 | 96.10 | 96.60 | 95.57 | -2.33% | 5 |
| Feb 23, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 97.85 | -1.20% | 3 |
| Feb 20, 2026 | 98.90 | 100.10 | 98.30 | 100.10 | 99.03 | -1.86% | 129 |
| Feb 19, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 100.91 | 0.59% | 10 |
| Feb 18, 2026 | 101.64 | 101.64 | 101.40 | 101.40 | 100.32 | -1.32% | 9 |
| Feb 12, 2026 | 102.76 | 102.76 | 102.76 | 102.76 | 101.66 | 1.04% | 2 |
| Feb 10, 2026 | 101.60 | 101.70 | 101.60 | 101.70 | 100.62 | 2.17% | 7 |
| Feb 9, 2026 | 97.00 | 99.78 | 97.00 | 99.54 | 98.48 | 2.62% | 15 |
| Feb 6, 2026 | 96.97 | 97.00 | 96.97 | 97.00 | 95.97 | 1.04% | 946 |
| Feb 5, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 94.98 | -1.60% | 1,007 |
| Feb 4, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 96.52 | 0.76% | 4 |
| Feb 3, 2026 | 96.48 | 96.82 | 96.48 | 96.82 | 95.79 | 0.35% | 205 |
| Feb 2, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 95.45 | 1.71% | 2 |
| Jan 30, 2026 | 94.50 | 94.86 | 94.05 | 94.86 | 93.85 | 0.44% | 36 |
| Jan 29, 2026 | 57.00 | 94.44 | 57.00 | 94.44 | 93.43 | 1.75% | 18 |
| Jan 28, 2026 | 93.66 | 93.66 | 92.82 | 92.82 | 91.83 | -1.96% | 93 |
| Jan 27, 2026 | 94.62 | 94.68 | 94.62 | 94.68 | 93.67 | 0.51% | 7 |
| Jan 23, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 93.20 | 0.32% | 31 |
| Jan 22, 2026 | 95.50 | 95.50 | 93.90 | 93.90 | 92.90 | -5.06% | 19 |
| Jan 20, 2026 | 101.22 | 101.22 | 98.21 | 98.90 | 97.85 | -3.10% | 239 |
| Jan 16, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 100.97 | 1.80% | 21 |
| Jan 15, 2026 | 100.26 | 100.26 | 100.26 | 100.26 | 99.19 | 4.01% | 1 |
| Jan 14, 2026 | 93.60 | 96.39 | 93.60 | 96.39 | 95.36 | 2.98% | 49 |
| Jan 13, 2026 | 94.32 | 94.32 | 93.60 | 93.60 | 92.60 | 1.30% | 3 |
| Jan 12, 2026 | 92.88 | 92.88 | 92.40 | 92.40 | 91.41 | 2.19% | 10 |
| Jan 9, 2026 | 90.60 | 90.60 | 90.42 | 90.42 | 89.46 | -0.20% | 21 |
| Jan 8, 2026 | 90.00 | 90.60 | 90.00 | 90.60 | 89.63 | 1.17% | 4 |
| Jan 7, 2026 | 89.40 | 89.55 | 89.40 | 89.55 | 88.59 | 3.43% | 5 |
| Jan 2, 2026 | 86.50 | 86.58 | 86.50 | 86.58 | 85.66 | -1.54% | 5 |
| Dec 30, 2025 | 88.08 | 88.08 | 87.93 | 87.93 | 86.99 | -1.18% | 6 |
| Dec 29, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.03 | 1.92% | 4 |
| Dec 26, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 86.37 | 0.52% | 11 |
| Dec 22, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 85.92 | - | 1 |
| Dec 19, 2025 | 87.30 | 87.30 | 86.85 | 86.85 | 85.92 | 0.42% | 7 |
| Dec 16, 2025 | 86.04 | 86.49 | 86.04 | 86.49 | 85.57 | -2.83% | 2 |
| Dec 15, 2025 | 89.00 | 89.01 | 88.74 | 89.01 | 88.06 | 2.95% | 7 |
| Dec 12, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 85.54 | -0.45% | 3 |
| Dec 11, 2025 | 88.56 | 88.56 | 86.04 | 86.85 | 85.92 | 0.53% | 9 |
| Dec 10, 2025 | 87.60 | 87.60 | 86.39 | 86.39 | 85.47 | -0.63% | 18 |
| Dec 9, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.01 | 0.62% | 3 |
| Dec 8, 2025 | 87.39 | 87.39 | 86.40 | 86.40 | 85.48 | -2.54% | 36 |
| Dec 5, 2025 | 88.02 | 88.65 | 88.02 | 88.65 | 87.70 | 3.90% | 17 |
| Dec 2, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 84.41 | -0.39% | 1 |
| Dec 1, 2025 | 80.25 | 85.65 | 80.25 | 85.65 | 84.74 | 0.25% | 4 |
| Nov 27, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 84.53 | - | 1 |
| Nov 26, 2025 | 85.52 | 85.52 | 85.44 | 85.44 | 84.53 | 3.16% | 4 |
| Nov 24, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 81.94 | 0.41% | 1 |
| Nov 21, 2025 | 80.00 | 82.48 | 80.00 | 82.48 | 81.60 | 1.38% | 4 |
| Nov 19, 2025 | 80.25 | 81.36 | 80.25 | 81.36 | 80.49 | 1.38% | 5 |
| Nov 18, 2025 | 81.50 | 81.50 | 80.25 | 80.25 | 79.39 | -4.37% | 3 |
| Nov 14, 2025 | 83.52 | 83.92 | 83.52 | 83.92 | 83.02 | 1.65% | 6 |
| Nov 12, 2025 | 82.64 | 82.64 | 82.56 | 82.56 | 81.68 | 3.10% | 2 |
| Nov 11, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.23 | 0.07% | 3 |
| Nov 7, 2025 | 80.38 | 80.38 | 80.00 | 80.02 | 79.17 | -1.55% | 4 |
| Nov 6, 2025 | 80.52 | 81.28 | 80.42 | 81.28 | 80.41 | -0.10% | 6 |
| Nov 5, 2025 | 80.48 | 81.36 | 80.48 | 81.36 | 80.49 | -0.39% | 3 |
| Nov 4, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 80.81 | 0.20% | 1 |
| Nov 3, 2025 | 80.55 | 84.48 | 80.55 | 81.52 | 80.65 | 1.19% | 10 |
| Oct 29, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 79.70 | -0.40% | 1 |