Under Armour, Inc. (BVMF:U1AI34)
Brazil
· Delayed Price · Currency is BRL 23.73
+0.18 (0.76%)
At close: Dec 4, 2025
Under Armour Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.72% | 100 |
| Dec 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.76% | 1 |
| Dec 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.59% | 20 |
| Nov 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.21% | 1 |
| Nov 26, 2025 | 24.04 | 24.04 | 23.85 | 23.98 | 23.98 | 3.72% | 3 |
| Nov 25, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 4.85% | 1 |
| Nov 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.77% | 1 |
| Nov 21, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.74% | 1 |
| Nov 19, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.11% | 1 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | 5 |
| Nov 17, 2025 | 22.72 | 22.72 | 21.90 | 21.90 | 21.90 | -4.87% | 33 |
| Nov 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.54% | 1 |
| Nov 13, 2025 | 24.38 | 24.38 | 23.62 | 23.62 | 23.62 | -3.04% | 400 |
| Nov 12, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 7.55% | 1 |
| Nov 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.61% | 4 |
| Nov 10, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.46% | 8 |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.34% | 1 |
| Nov 6, 2025 | 23.14 | 23.52 | 23.14 | 23.52 | 23.52 | 1.64% | 9 |
| Nov 5, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.60% | 10 |
| Nov 4, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.27% | 1 |
| Nov 3, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.84% | 1 |
| Oct 31, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.04% | 1 |
| Oct 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | 1 |
| Oct 29, 2025 | 24.62 | 24.62 | 24.00 | 24.00 | 24.00 | -1.84% | 7 |
| Oct 28, 2025 | 24.78 | 24.78 | 24.45 | 24.45 | 24.45 | -2.98% | 67 |
| Oct 27, 2025 | 24.67 | 25.29 | 24.67 | 25.20 | 25.20 | 0.08% | 31 |
| Oct 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.48% | 16 |
| Oct 23, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.97% | 4 |
| Oct 22, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.88% | 4 |
| Oct 21, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.97% | 15 |
| Oct 20, 2025 | 25.26 | 25.26 | 24.80 | 24.80 | 24.80 | -1.35% | 51 |
| Oct 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -3.01% | 1 |
| Oct 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.97% | 1 |
| Oct 15, 2025 | 25.86 | 25.86 | 25.67 | 25.67 | 25.67 | -2.06% | 21 |
| Oct 14, 2025 | 26.12 | 26.21 | 26.12 | 26.21 | 26.21 | 1.35% | 6 |
| Oct 13, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.17% | 1 |
| Oct 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% | 1 |
| Oct 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.35% | 4 |
| Oct 8, 2025 | 26.09 | 26.09 | 25.59 | 25.59 | 25.59 | -0.93% | 26 |
| Oct 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.19% | 1 |
| Oct 6, 2025 | 25.99 | 26.13 | 25.78 | 25.78 | 25.78 | -2.57% | 32 |
| Oct 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.46% | 2 |
| Oct 2, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.04% | 50 |
| Oct 1, 2025 | 25.97 | 26.07 | 25.90 | 26.07 | 26.07 | 1.40% | 22 |
| Sep 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 3.67% | 1 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.00% | 186 |
| Sep 25, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | -0.36% | 6 |
| Sep 24, 2025 | 24.99 | 25.14 | 24.99 | 25.14 | 25.14 | 0.60% | 100 |
| Sep 23, 2025 | 25.52 | 25.52 | 24.99 | 24.99 | 24.99 | -0.64% | 141 |
| Sep 22, 2025 | 25.88 | 25.88 | 25.15 | 25.15 | 25.15 | -1.83% | 89 |
| Sep 19, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.04% | 100 |
| Sep 18, 2025 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | -0.12% | 21 |
| Sep 17, 2025 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 1.89% | 2 |
| Sep 16, 2025 | 25.53 | 25.53 | 25.44 | 25.44 | 25.44 | -0.63% | 2 |
| Sep 15, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 8 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | -2.60% | 79 |
| Sep 11, 2025 | 26.49 | 26.52 | 26.49 | 26.49 | 26.49 | 0.72% | 4 |
| Sep 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.94% | 10 |
| Sep 9, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.57% | 1 |
| Sep 8, 2025 | 26.58 | 26.58 | 26.40 | 26.40 | 26.40 | -1.57% | 7 |
| Sep 5, 2025 | 27.26 | 27.26 | 26.82 | 26.82 | 26.82 | -0.78% | 14 |
| Sep 4, 2025 | 26.40 | 27.03 | 26.40 | 27.03 | 27.03 | 0.33% | 10 |
| Sep 3, 2025 | 26.97 | 26.97 | 26.94 | 26.94 | 26.94 | -0.44% | 187 |
| Sep 2, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.11% | 1 |
| Aug 29, 2025 | 26.97 | 27.03 | 26.97 | 27.03 | 27.03 | 2.00% | 4 |
| Aug 28, 2025 | 27.73 | 27.73 | 26.50 | 26.50 | 26.50 | -3.46% | 6 |
| Aug 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.44% | 1 |
| Aug 26, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.11% | 1 |
| Aug 25, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.74% | 1 |
| Aug 22, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 2.00% | 1 |
| Aug 21, 2025 | 27.72 | 27.72 | 26.91 | 27.03 | 27.03 | -2.77% | 22 |
| Aug 20, 2025 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | 0.07% | 200 |
| Aug 19, 2025 | 30.74 | 30.74 | 27.78 | 27.78 | 27.78 | 1.20% | 204 |
| Aug 18, 2025 | 27.66 | 27.66 | 27.45 | 27.45 | 27.45 | 6.15% | 113 |
| Aug 15, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.94% | 5 |
| Aug 14, 2025 | 25.65 | 25.65 | 25.62 | 25.62 | 25.62 | -4.15% | 6 |
| Aug 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.95% | 1 |
| Aug 12, 2025 | 26.79 | 26.79 | 26.22 | 26.22 | 26.22 | -2.89% | 154 |
| Aug 11, 2025 | 28.92 | 28.92 | 27.00 | 27.00 | 27.00 | 0.78% | 422 |
| Aug 8, 2025 | 30.19 | 30.19 | 26.67 | 26.79 | 26.79 | -21.44% | 1,305 |
| Aug 7, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -5.70% | 98 |
| Jul 29, 2025 | 37.44 | 37.44 | 36.16 | 36.16 | 36.16 | 3.08% | 6 |
| Jul 16, 2025 | 34.66 | 35.08 | 34.66 | 35.08 | 35.08 | 2.84% | 43 |
| Jun 16, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -3.34% | 140 |
| Jun 13, 2025 | 36.12 | 36.12 | 35.29 | 35.29 | 35.29 | -2.94% | 34 |
| Jun 11, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | 2 |
| Jun 10, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2.25% | 4 |
| Jun 9, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 3.07% | 140 |