Uber Technologies, Inc. (BVMF:U1BE34)
Brazil
· Delayed Price · Currency is BRL 124.53
+4.02 (3.34%)
At close: Dec 5, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.69 | 126.22 | 120.69 | 124.53 | 124.53 | 3.34% | 13,467 |
| Dec 4, 2025 | 119.58 | 120.51 | 118.56 | 120.51 | 120.51 | -0.09% | 4,848 |
| Dec 3, 2025 | 117.76 | 121.00 | 117.76 | 120.62 | 120.62 | 2.74% | 14,538 |
| Dec 2, 2025 | 114.35 | 117.76 | 114.35 | 117.40 | 117.40 | 1.16% | 2,532 |
| Dec 1, 2025 | 115.57 | 116.79 | 114.33 | 116.05 | 116.05 | -0.41% | 35,496 |
| Nov 28, 2025 | 113.90 | 116.81 | 113.90 | 116.53 | 116.53 | 2.31% | 3,179 |
| Nov 27, 2025 | 115.00 | 115.00 | 113.81 | 113.90 | 113.90 | -0.28% | 335 |
| Nov 26, 2025 | 113.50 | 115.33 | 112.65 | 114.22 | 114.22 | 1.46% | 22,571 |
| Nov 25, 2025 | 112.93 | 113.08 | 111.10 | 112.58 | 112.58 | -0.31% | 9,973 |
| Nov 24, 2025 | 113.80 | 114.87 | 112.15 | 112.93 | 112.93 | 0.37% | 2,152 |
| Nov 21, 2025 | 117.45 | 117.45 | 110.45 | 112.51 | 112.51 | -5.68% | 41,615 |
| Nov 19, 2025 | 121.46 | 121.53 | 118.66 | 119.29 | 119.29 | -1.78% | 4,147 |
| Nov 18, 2025 | 121.55 | 123.13 | 119.28 | 121.45 | 121.45 | -0.89% | 8,287 |
| Nov 17, 2025 | 121.11 | 122.87 | 120.50 | 122.54 | 122.54 | 1.44% | 3,343 |
| Nov 14, 2025 | 121.00 | 122.28 | 118.65 | 120.80 | 120.80 | -0.89% | 14,997 |
| Nov 13, 2025 | 124.19 | 124.19 | 120.90 | 121.89 | 121.89 | -1.85% | 5,290 |
| Nov 12, 2025 | 125.00 | 125.77 | 123.40 | 124.19 | 124.19 | 0.48% | 17,329 |
| Nov 11, 2025 | 126.24 | 126.24 | 122.65 | 123.60 | 123.60 | -1.12% | 34,386 |
| Nov 10, 2025 | 124.09 | 125.00 | 122.81 | 125.00 | 125.00 | 2.02% | 6,771 |
| Nov 7, 2025 | 122.26 | 124.63 | 120.61 | 122.52 | 122.52 | -0.07% | 9,256 |
| Nov 6, 2025 | 125.00 | 125.00 | 121.15 | 122.61 | 122.61 | -1.87% | 16,249 |
| Nov 5, 2025 | 128.34 | 128.34 | 124.13 | 124.95 | 124.95 | -1.67% | 77,095 |
| Nov 4, 2025 | 128.81 | 128.83 | 121.57 | 127.07 | 127.07 | -5.52% | 102,273 |
| Nov 3, 2025 | 130.55 | 134.52 | 129.75 | 134.49 | 134.49 | 3.07% | 14,119 |
| Oct 31, 2025 | 131.69 | 132.07 | 129.44 | 130.48 | 130.48 | 0.37% | 3,118 |
| Oct 30, 2025 | 128.93 | 131.38 | 127.83 | 130.00 | 130.00 | 1.14% | 2,167 |
| Oct 29, 2025 | 128.00 | 128.93 | 126.52 | 128.53 | 128.53 | 0.41% | 3,757 |
| Oct 28, 2025 | 129.69 | 130.84 | 128.00 | 128.00 | 128.00 | -0.05% | 10,366 |
| Oct 27, 2025 | 128.00 | 129.65 | 126.80 | 128.06 | 128.06 | 0.64% | 20,939 |
| Oct 24, 2025 | 127.63 | 128.31 | 126.31 | 127.24 | 127.24 | 0.40% | 6,915 |
| Oct 23, 2025 | 125.50 | 128.05 | 124.90 | 126.73 | 126.73 | 2.20% | 5,260 |
| Oct 22, 2025 | 125.50 | 125.84 | 123.53 | 124.00 | 124.00 | -2.05% | 32,931 |
| Oct 21, 2025 | 124.71 | 127.41 | 124.71 | 126.59 | 126.59 | 0.72% | 17,140 |
| Oct 20, 2025 | 124.67 | 126.76 | 124.64 | 125.68 | 125.68 | 0.81% | 17,664 |
| Oct 17, 2025 | 126.71 | 126.71 | 123.75 | 124.67 | 124.67 | -0.66% | 11,826 |
| Oct 16, 2025 | 128.20 | 129.24 | 124.45 | 125.50 | 125.50 | -2.54% | 4,529 |
| Oct 15, 2025 | 130.20 | 131.63 | 128.20 | 128.77 | 128.77 | 0.11% | 3,077 |
| Oct 14, 2025 | 128.62 | 130.22 | 127.67 | 128.63 | 128.63 | 0.01% | 2,643 |
| Oct 13, 2025 | 129.82 | 130.05 | 127.90 | 128.62 | 128.62 | 0.10% | 2,732 |
| Oct 10, 2025 | 128.08 | 131.87 | 127.90 | 128.49 | 128.49 | -0.63% | 2,617 |
| Oct 9, 2025 | 129.97 | 133.29 | 128.95 | 129.30 | 129.30 | -1.26% | 2,049 |
| Oct 8, 2025 | 132.06 | 132.95 | 129.96 | 130.95 | 130.95 | 0.02% | 1,491 |
| Oct 7, 2025 | 134.28 | 134.28 | 129.57 | 130.92 | 130.92 | -1.93% | 5,941 |
| Oct 6, 2025 | 130.56 | 134.58 | 128.87 | 133.50 | 133.50 | 3.28% | 6,414 |
| Oct 3, 2025 | 129.05 | 131.62 | 128.71 | 129.26 | 129.26 | 0.41% | 4,021 |
| Oct 2, 2025 | 128.86 | 129.16 | 126.57 | 128.73 | 128.73 | 0.12% | 2,800 |
| Oct 1, 2025 | 130.37 | 131.54 | 128.41 | 128.58 | 128.58 | -1.37% | 2,651 |
| Sep 30, 2025 | 131.94 | 132.09 | 128.76 | 130.37 | 130.37 | -1.14% | 13,878 |
| Sep 29, 2025 | 129.71 | 133.32 | 129.71 | 131.88 | 131.88 | 1.19% | 1,706 |
| Sep 26, 2025 | 131.16 | 131.50 | 129.70 | 130.33 | 130.33 | -0.45% | 1,676 |
| Sep 25, 2025 | 127.44 | 131.16 | 127.44 | 130.92 | 130.92 | 0.67% | 472 |
| Sep 24, 2025 | 129.01 | 132.43 | 128.72 | 130.05 | 130.05 | 0.58% | 17,614 |
| Sep 23, 2025 | 133.62 | 133.75 | 129.05 | 129.30 | 129.30 | -2.26% | 5,509 |
| Sep 22, 2025 | 130.83 | 136.40 | 130.08 | 132.29 | 132.29 | 1.11% | 14,135 |
| Sep 19, 2025 | 126.00 | 131.19 | 126.00 | 130.84 | 130.84 | 4.13% | 6,352 |
| Sep 18, 2025 | 124.05 | 126.00 | 124.00 | 125.65 | 125.65 | 1.72% | 6,132 |
| Sep 17, 2025 | 128.47 | 128.47 | 121.80 | 123.53 | 123.53 | -4.85% | 10,640 |
| Sep 16, 2025 | 131.82 | 132.03 | 128.45 | 129.82 | 129.82 | -1.00% | 5,133 |
| Sep 15, 2025 | 127.00 | 131.13 | 126.60 | 131.13 | 131.13 | 1.27% | 3,332 |
| Sep 12, 2025 | 128.04 | 129.48 | 125.98 | 129.48 | 129.48 | 1.84% | 706 |
| Sep 11, 2025 | 129.22 | 129.48 | 126.78 | 127.14 | 127.14 | 0.05% | 968 |
| Sep 10, 2025 | 129.38 | 129.77 | 126.65 | 127.08 | 127.08 | -1.53% | 15,478 |
| Sep 9, 2025 | 128.00 | 129.21 | 126.13 | 129.05 | 129.05 | 1.41% | 5,040 |
| Sep 8, 2025 | 124.00 | 127.95 | 123.36 | 127.25 | 127.25 | 2.18% | 10,057 |
| Sep 5, 2025 | 124.86 | 124.86 | 120.27 | 124.54 | 124.54 | -0.46% | 18,940 |
| Sep 4, 2025 | 126.00 | 126.84 | 124.32 | 125.12 | 125.12 | -0.99% | 3,500 |
| Sep 3, 2025 | 128.05 | 128.40 | 126.00 | 126.37 | 126.37 | -1.31% | 4,703 |
| Sep 2, 2025 | 127.50 | 128.05 | 125.64 | 128.05 | 128.05 | 1.03% | 2,294 |
| Sep 1, 2025 | 127.10 | 128.05 | 126.55 | 126.74 | 126.74 | 0.15% | 211 |
| Aug 29, 2025 | 127.10 | 127.10 | 124.50 | 126.55 | 126.55 | -2.16% | 14,243 |
| Aug 28, 2025 | 130.42 | 130.42 | 127.08 | 129.35 | 129.35 | 0.18% | 8,889 |
| Aug 27, 2025 | 129.97 | 132.28 | 129.12 | 129.12 | 129.12 | -1.44% | 4,621 |
| Aug 26, 2025 | 128.80 | 131.22 | 128.10 | 131.01 | 131.01 | 1.16% | 2,993 |
| Aug 25, 2025 | 130.02 | 132.32 | 128.79 | 129.51 | 129.51 | -1.30% | 1,865 |
| Aug 22, 2025 | 129.00 | 131.97 | 127.92 | 131.22 | 131.22 | 1.44% | 5,859 |
| Aug 21, 2025 | 129.99 | 129.99 | 127.21 | 129.36 | 129.36 | 2.50% | 8,364 |
| Aug 20, 2025 | 131.03 | 131.03 | 125.10 | 126.21 | 126.21 | -3.68% | 2,966 |
| Aug 19, 2025 | 126.01 | 132.34 | 126.01 | 131.03 | 131.03 | 3.98% | 7,299 |
| Aug 18, 2025 | 126.40 | 127.68 | 124.16 | 126.01 | 126.01 | 0.29% | 4,079 |
| Aug 15, 2025 | 122.98 | 126.00 | 122.98 | 125.65 | 125.65 | 1.27% | 1,897 |
| Aug 14, 2025 | 121.60 | 124.74 | 121.60 | 124.07 | 124.07 | 2.32% | 10,956 |
| Aug 13, 2025 | 123.77 | 124.40 | 121.26 | 121.26 | 121.26 | -1.41% | 1,284 |
| Aug 12, 2025 | 126.79 | 126.79 | 123.00 | 123.00 | 123.00 | -3.00% | 3,916 |
| Aug 11, 2025 | 122.95 | 126.80 | 121.13 | 126.80 | 126.80 | 4.16% | 3,013 |
| Aug 8, 2025 | 125.73 | 127.13 | 120.47 | 121.73 | 121.73 | -0.91% | 4,434 |
| Aug 7, 2025 | 122.40 | 125.36 | 121.84 | 122.85 | 122.85 | 0.94% | 5,781 |
| Aug 6, 2025 | 123.00 | 123.76 | 118.26 | 121.71 | 121.71 | -2.91% | 3,456 |
| Aug 5, 2025 | 122.44 | 125.36 | 122.44 | 125.36 | 125.36 | 2.73% | 7,665 |
| Aug 4, 2025 | 121.10 | 122.03 | 120.74 | 122.03 | 122.03 | 1.15% | 956 |
| Aug 1, 2025 | 122.00 | 122.00 | 118.32 | 120.64 | 120.64 | -1.11% | 4,496 |
| Jul 31, 2025 | 122.27 | 124.08 | 122.00 | 122.00 | 122.00 | -0.08% | 4,965 |
| Jul 30, 2025 | 122.08 | 122.80 | 120.90 | 122.10 | 122.10 | 0.02% | 3,188 |
| Jul 29, 2025 | 125.00 | 125.00 | 120.45 | 122.08 | 122.08 | -3.78% | 16,474 |
| Jul 28, 2025 | 127.99 | 128.75 | 126.42 | 126.87 | 126.87 | 0.12% | 660 |
| Jul 25, 2025 | 126.25 | 126.82 | 124.00 | 126.72 | 126.72 | 1.38% | 2,276 |
| Jul 24, 2025 | 124.06 | 129.63 | 124.06 | 125.00 | 125.00 | 0.77% | 8,152 |
| Jul 23, 2025 | 128.47 | 128.79 | 124.00 | 124.05 | 124.05 | -3.14% | 5,175 |
| Jul 22, 2025 | 127.02 | 128.50 | 125.33 | 128.07 | 128.07 | 0.95% | 1,652 |
| Jul 21, 2025 | 127.39 | 127.78 | 125.60 | 126.87 | 126.87 | 0.59% | 830 |
| Jul 18, 2025 | 126.35 | 126.49 | 123.81 | 126.13 | 126.13 | 0.86% | 3,207 |