United Airlines Holdings, Inc. (BVMF:U1AL34)
Brazil
· Delayed Price · Currency is BRL 258.50
0.00 (0.00%)
At close: Nov 24, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.67% | 7 |
| Nov 10, 2025 | 256.77 | 256.77 | 256.77 | 256.77 | 256.77 | -0.48% | 20 |
| Nov 3, 2025 | 258.02 | 258.02 | 258.02 | 258.02 | 258.02 | -0.02% | 2 |
| Oct 29, 2025 | 258.00 | 258.06 | 258.00 | 258.06 | 258.06 | -2.98% | 117 |
| Oct 27, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -1.49% | 17 |
| Oct 21, 2025 | 270.01 | 270.01 | 270.01 | 270.01 | 270.01 | 1.03% | 5 |
| Oct 16, 2025 | 264.61 | 267.26 | 264.61 | 267.26 | 267.26 | -5.37% | 32 |
| Oct 14, 2025 | 274.00 | 282.42 | 274.00 | 282.42 | 282.42 | 5.08% | 540 |
| Oct 13, 2025 | 268.21 | 268.76 | 268.21 | 268.76 | 268.76 | -0.22% | 2 |
| Oct 10, 2025 | 280.77 | 280.77 | 266.76 | 269.35 | 269.35 | -0.29% | 146 |
| Oct 9, 2025 | 276.11 | 276.11 | 270.13 | 270.13 | 270.13 | 3.90% | 21 |
| Oct 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.66% | 5 |
| Oct 7, 2025 | 257.00 | 258.30 | 257.00 | 258.30 | 258.30 | 3.01% | 40 |
| Oct 2, 2025 | 250.00 | 250.75 | 250.00 | 250.75 | 250.75 | -0.97% | 30 |
| Oct 1, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -3.18% | 15 |
| Sep 29, 2025 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | -5.56% | 2 |
| Sep 24, 2025 | 275.52 | 276.92 | 275.52 | 276.92 | 276.92 | -1.40% | 24 |
| Sep 18, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 1.40% | 3 |
| Sep 16, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - | 73 |
| Sep 15, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | -2.95% | 31 |
| Sep 12, 2025 | 292.61 | 292.61 | 285.36 | 285.36 | 285.36 | -3.91% | 190 |
| Sep 11, 2025 | 291.74 | 296.96 | 291.74 | 296.96 | 296.96 | 2.40% | 236 |
| Sep 10, 2025 | 288.86 | 291.17 | 287.98 | 290.01 | 290.01 | 0.71% | 113 |
| Sep 9, 2025 | 287.97 | 287.97 | 287.97 | 287.97 | 287.97 | -1.72% | 15 |
| Sep 8, 2025 | 291.00 | 293.00 | 291.00 | 293.00 | 293.00 | 1.95% | 15 |
| Sep 5, 2025 | 286.83 | 287.40 | 286.83 | 287.40 | 287.40 | -0.30% | 31 |
| Sep 4, 2025 | 291.95 | 292.70 | 287.10 | 288.27 | 288.27 | 0.09% | 87 |
| Sep 3, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 2.70% | 68 |
| Sep 2, 2025 | 280.43 | 280.43 | 280.43 | 280.43 | 280.43 | -2.87% | 350 |
| Sep 1, 2025 | 288.71 | 288.71 | 288.71 | 288.71 | 288.71 | 0.20% | 40 |
| Aug 29, 2025 | 287.84 | 288.12 | 287.28 | 288.12 | 288.12 | 1.28% | 176 |
| Aug 28, 2025 | 284.48 | 284.48 | 284.48 | 284.48 | 284.48 | 0.72% | 25 |
| Aug 27, 2025 | 287.28 | 287.28 | 282.45 | 282.45 | 282.45 | -0.32% | 20 |
| Aug 26, 2025 | 283.36 | 283.36 | 283.36 | 283.36 | 283.36 | 2.12% | 200 |
| Aug 25, 2025 | 277.47 | 277.47 | 277.47 | 277.47 | 277.47 | 1.97% | 11 |
| Aug 20, 2025 | 269.90 | 272.11 | 269.90 | 272.11 | 272.11 | -2.23% | 26 |
| Aug 19, 2025 | 280.53 | 280.53 | 278.06 | 278.32 | 278.32 | 0.01% | 98 |
| Aug 18, 2025 | 272.70 | 278.30 | 272.70 | 278.30 | 278.30 | 4.96% | 13 |
| Aug 14, 2025 | 265.18 | 265.18 | 264.60 | 265.14 | 265.14 | -0.20% | 16 |
| Aug 13, 2025 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | 1.19% | 9 |
| Aug 12, 2025 | 261.36 | 262.59 | 260.40 | 262.56 | 262.56 | 7.89% | 406 |
| Aug 8, 2025 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | 2.22% | 70 |
| Aug 7, 2025 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | -1.88% | 100 |
| Aug 6, 2025 | 242.31 | 242.64 | 242.31 | 242.64 | 242.64 | 0.91% | 312 |
| Aug 5, 2025 | 240.00 | 240.45 | 240.00 | 240.45 | 240.45 | 0.52% | 204 |
| Aug 4, 2025 | 238.97 | 239.28 | 237.13 | 239.20 | 239.20 | 2.16% | 163 |
| Aug 1, 2025 | 233.75 | 235.20 | 233.75 | 234.14 | 234.14 | -7.73% | 13 |
| Jul 30, 2025 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | 0.72% | 3 |
| Jul 29, 2025 | 259.99 | 259.99 | 250.90 | 251.94 | 251.94 | -2.25% | 252 |
| Jul 28, 2025 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 1.68% | 3 |
| Jul 25, 2025 | 249.75 | 254.25 | 249.75 | 253.50 | 253.50 | 1.81% | 10 |
| Jul 22, 2025 | 251.22 | 251.22 | 249.00 | 249.00 | 249.00 | -3.26% | 5 |
| Jul 21, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -0.04% | 133 |
| Jul 18, 2025 | 254.44 | 257.50 | 254.44 | 257.50 | 257.50 | 1.76% | 8 |
| Jul 17, 2025 | 253.50 | 256.25 | 249.25 | 253.05 | 253.05 | 3.31% | 53 |
| Jul 16, 2025 | 244.95 | 244.95 | 244.95 | 244.95 | 244.95 | 1.32% | 1 |
| Jul 15, 2025 | 242.50 | 242.50 | 241.50 | 241.75 | 241.75 | -1.82% | 24 |
| Jul 14, 2025 | 242.64 | 246.69 | 242.64 | 246.24 | 246.24 | 1.13% | 38 |
| Jul 11, 2025 | 248.37 | 248.37 | 242.58 | 243.50 | 243.50 | -5.40% | 366 |
| Jul 10, 2025 | 251.00 | 257.40 | 250.00 | 257.40 | 257.40 | 16.57% | 476 |
| Jul 9, 2025 | 221.01 | 221.01 | 220.82 | 220.82 | 220.82 | -0.03% | 130 |
| Jul 8, 2025 | 222.00 | 226.70 | 220.22 | 220.88 | 220.88 | -2.05% | 383 |
| Jul 7, 2025 | 222.00 | 225.50 | 222.00 | 225.50 | 225.50 | 0.63% | 13 |
| Jul 3, 2025 | 224.64 | 224.64 | 224.08 | 224.08 | 224.08 | 2.78% | 120 |
| Jul 2, 2025 | 214.72 | 218.90 | 214.72 | 218.02 | 218.02 | 3.18% | 249 |
| Jul 1, 2025 | 211.31 | 211.31 | 211.31 | 211.31 | 211.31 | -2.00% | 2 |
| Jun 30, 2025 | 217.36 | 217.36 | 214.43 | 215.63 | 215.63 | -0.11% | 106 |
| Jun 27, 2025 | 215.31 | 215.95 | 213.92 | 215.86 | 215.86 | 1.27% | 245 |
| Jun 26, 2025 | 212.98 | 214.62 | 212.47 | 213.15 | 213.15 | -0.03% | 62 |
| Jun 25, 2025 | 212.68 | 213.61 | 211.06 | 213.22 | 213.22 | -1.99% | 428 |
| Jun 24, 2025 | 219.62 | 219.62 | 217.55 | 217.55 | 217.55 | 3.16% | 150 |
| Jun 23, 2025 | 198.50 | 212.20 | 198.50 | 210.88 | 210.88 | 2.87% | 191 |
| Jun 20, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.39% | 3 |
| Jun 18, 2025 | 202.50 | 204.40 | 202.50 | 204.20 | 204.20 | 1.34% | 322 |
| Jun 17, 2025 | 208.20 | 208.20 | 200.38 | 201.50 | 201.50 | -5.93% | 78 |
| Jun 16, 2025 | 210.00 | 216.47 | 210.00 | 214.20 | 214.20 | 4.99% | 242 |
| Jun 13, 2025 | 207.25 | 211.27 | 204.02 | 204.02 | 204.02 | -4.43% | 484 |
| Jun 12, 2025 | 215.01 | 215.01 | 213.42 | 213.47 | 213.47 | -3.95% | 360 |
| Jun 11, 2025 | 223.15 | 223.24 | 222.25 | 222.25 | 222.25 | -2.69% | 364 |
| Jun 10, 2025 | 228.16 | 232.07 | 228.16 | 228.39 | 228.39 | -3.19% | 21 |
| Jun 9, 2025 | 238.70 | 238.70 | 235.92 | 235.92 | 235.92 | 0.41% | 200 |
| Jun 6, 2025 | 229.40 | 234.96 | 229.40 | 234.96 | 234.96 | 4.49% | 179 |
| Jun 5, 2025 | 228.78 | 228.78 | 224.85 | 224.87 | 224.87 | -1.98% | 208 |
| Jun 4, 2025 | 231.16 | 231.21 | 229.41 | 229.41 | 229.41 | -0.20% | 271 |
| Jun 2, 2025 | 220.56 | 229.91 | 220.56 | 229.86 | 229.86 | 0.78% | 34 |
| May 30, 2025 | 221.23 | 228.08 | 221.23 | 228.08 | 228.08 | 2.67% | 215 |
| May 29, 2025 | 224.55 | 224.55 | 220.87 | 222.15 | 222.15 | 0.94% | 326 |
| May 28, 2025 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | - | 1 |
| May 27, 2025 | 215.48 | 224.82 | 215.48 | 220.08 | 220.08 | 4.58% | 73 |