Skip to main content
Uber Technologies, Inc. (BVMF:U1BE34)
Brazil flag Brazil · Delayed Price · Currency is BRL
95.51
-2.78 (-2.83%)
Last updated: Mar 9, 2026, 3:31 PM GMT-3

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202699.0299.6998.2998.2998.29-1.24%770
Mar 5, 202698.44102.5598.4499.5299.52-0.92%1,503
Mar 4, 2026101.78101.7897.88100.44100.44-0.33%6,831
Mar 3, 202698.63101.5397.74100.77100.772.17%12,737
Mar 2, 202695.7598.8995.1898.6398.633.01%19,114
Feb 27, 202696.8897.3495.2595.7595.75-0.18%32,407
Feb 26, 202694.0497.7393.3195.9295.922.89%83,599
Feb 25, 202690.1694.0590.1693.2393.231.50%8,364
Feb 24, 202691.2192.9590.4891.8591.851.08%40,779
Feb 23, 202696.5796.5790.7590.8790.87-4.96%8,023
Feb 20, 202694.8196.7394.4595.6195.610.84%1,549
Feb 19, 202695.1196.3394.6394.8194.81-0.44%2,510
Feb 18, 202692.1895.9292.1895.2395.232.97%4,031
Feb 13, 202692.9593.3890.4092.4892.48-0.96%13,537
Feb 12, 202692.8093.5090.2593.3893.380.62%15,029
Feb 11, 202695.5595.7691.6092.8092.80-2.88%5,867
Feb 10, 202696.4097.5095.5595.5595.55-0.25%5,700
Feb 9, 202697.4397.4395.3195.7995.79-0.69%11,692
Feb 6, 202699.8099.8094.8296.4696.46-3.34%10,235
Feb 5, 202697.95101.2795.6099.7999.791.74%4,064
Feb 4, 2026100.00104.8594.6598.0898.08-4.17%53,530
Feb 3, 2026105.53105.81101.33102.35102.35-3.60%8,175
Feb 2, 2026107.85107.85104.63106.17106.17-0.57%12,900
Jan 30, 2026104.02106.78104.02106.78106.780.55%4,653
Jan 29, 2026103.38106.50103.38106.20106.201.77%8,443
Jan 28, 2026105.27105.94103.61104.35104.35-0.87%7,727
Jan 27, 2026109.08109.08104.75105.27105.27-2.53%8,142
Jan 26, 2026108.36109.78108.00108.00108.00-0.33%4,870
Jan 23, 2026110.12110.43107.61108.36108.36-0.61%10,373
Jan 22, 2026112.44113.00108.00109.02109.02-3.04%19,084
Jan 21, 2026112.88113.74110.61112.44112.440.61%5,474
Jan 20, 2026112.83112.88110.70111.76111.76-1.01%6,447
Jan 19, 2026113.95113.95112.90112.90112.90-0.83%196
Jan 16, 2026113.54113.85112.00113.85113.850.87%15,926
Jan 15, 2026114.81116.11111.02112.87112.87-0.70%6,208
Jan 14, 2026113.90115.60112.41113.67113.67-0.84%2,817
Jan 13, 2026112.72115.59112.71114.63114.631.08%9,536
Jan 12, 2026114.14114.52112.80113.40113.40-0.89%6,178
Jan 9, 2026117.76118.04113.78114.42114.42-3.99%9,287
Jan 8, 2026117.13119.17115.00119.17119.172.76%11,618
Jan 7, 2026116.15118.17115.35115.97115.970.84%43,692
Jan 6, 2026110.50115.04109.30115.00115.005.12%16,050
Jan 5, 2026113.21113.21108.08109.40109.40-3.37%17,255
Jan 2, 2026112.88113.67110.75113.21113.210.28%5,369
Dec 30, 2025112.70113.18112.24112.89112.89-0.54%810
Dec 29, 2025112.67114.21112.52113.50113.501.95%9,899
Dec 26, 2025113.02113.02111.33111.33111.33-0.06%2,950
Dec 23, 2025114.71114.71111.20111.40111.40-1.91%4,464
Dec 22, 2025110.51113.92110.51113.57113.573.80%2,774
Dec 19, 2025110.36110.64107.92109.41109.41-0.86%3,119
Dec 18, 2025110.18111.60109.70110.36110.361.15%2,622
Dec 17, 2025111.57111.57108.87109.10109.10-0.65%5,948
Dec 16, 2025110.60112.06109.52109.81109.81-0.63%11,119
Dec 15, 2025113.27116.15109.94110.51110.51-4.39%20,042
Dec 12, 2025114.54115.99114.13115.59115.590.92%8,006
Dec 11, 2025116.70116.70112.98114.54114.54-0.87%7,747
Dec 10, 2025121.12121.69113.30115.54115.54-4.61%10,164
Dec 9, 2025126.24126.67120.85121.12121.12-2.86%72,879
Dec 8, 2025123.80125.76122.25124.68124.680.12%7,856
Dec 5, 2025120.69126.22120.69124.53124.533.34%13,467
Dec 4, 2025119.58120.51118.56120.51120.51-0.09%4,848
Dec 3, 2025117.76121.00117.76120.62120.622.74%14,538
Dec 2, 2025114.35117.76114.35117.40117.401.16%2,532
Dec 1, 2025115.57116.79114.33116.05116.05-0.41%35,496
Nov 28, 2025113.90116.81113.90116.53116.532.31%3,179
Nov 27, 2025115.00115.00113.81113.90113.90-0.28%335
Nov 26, 2025113.50115.33112.65114.22114.221.46%22,571
Nov 25, 2025112.93113.08111.10112.58112.58-0.31%9,973
Nov 24, 2025113.80114.87112.15112.93112.930.37%2,152
Nov 21, 2025117.45117.45110.45112.51112.51-5.68%41,615
Nov 19, 2025121.46121.53118.66119.29119.29-1.78%4,147
Nov 18, 2025121.55123.13119.28121.45121.45-0.89%8,287
Nov 17, 2025121.11122.87120.50122.54122.541.44%3,343
Nov 14, 2025121.00122.28118.65120.80120.80-0.89%14,997
Nov 13, 2025124.19124.19120.90121.89121.89-1.85%5,290
Nov 12, 2025125.00125.77123.40124.19124.190.48%17,329
Nov 11, 2025126.24126.24122.65123.60123.60-1.12%34,386
Nov 10, 2025124.09125.00122.81125.00125.002.02%6,771
Nov 7, 2025122.26124.63120.61122.52122.52-0.07%9,256
Nov 6, 2025125.00125.00121.15122.61122.61-1.87%16,249
Nov 5, 2025128.34128.34124.13124.95124.95-1.67%77,095
Nov 4, 2025128.81128.83121.57127.07127.07-5.52%102,273
Nov 3, 2025130.55134.52129.75134.49134.493.07%14,119
Oct 31, 2025131.69132.07129.44130.48130.480.37%3,118
Oct 30, 2025128.93131.38127.83130.00130.001.14%2,167
Oct 29, 2025128.00128.93126.52128.53128.530.41%3,757
Oct 28, 2025129.69130.84128.00128.00128.00-0.05%10,366
Oct 27, 2025128.00129.65126.80128.06128.060.64%20,939
Oct 24, 2025127.63128.31126.31127.24127.240.40%6,915
Oct 23, 2025125.50128.05124.90126.73126.732.20%5,260
Oct 22, 2025125.50125.84123.53124.00124.00-2.05%32,931
Oct 21, 2025124.71127.41124.71126.59126.590.72%17,140
Oct 20, 2025124.67126.76124.64125.68125.680.81%17,664
Oct 17, 2025126.71126.71123.75124.67124.67-0.66%11,826
Oct 16, 2025128.20129.24124.45125.50125.50-2.54%4,529
Oct 15, 2025130.20131.63128.20128.77128.770.11%3,077
Oct 14, 2025128.62130.22127.67128.63128.630.01%2,643
Oct 13, 2025129.82130.05127.90128.62128.620.10%2,732
Oct 10, 2025128.08131.87127.90128.49128.49-0.63%2,617
Oct 9, 2025129.97133.29128.95129.30129.30-1.26%2,049