Uber Technologies, Inc. (BVMF:U1BE34)
Brazil
· Delayed Price · Currency is BRL 92.91
-1.10 (-1.17%)
Last updated: Apr 28, 2026, 4:03 PM GMT-3
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 97.00 | 97.00 | 92.85 | 94.01 | 94.01 | -3.26% | 8,259 |
| Apr 24, 2026 | 95.66 | 97.18 | 92.20 | 97.18 | 97.18 | 4.35% | 2,387 |
| Apr 23, 2026 | 94.90 | 95.66 | 92.04 | 93.13 | 93.13 | -0.88% | 905 |
| Apr 22, 2026 | 96.73 | 96.87 | 93.50 | 93.96 | 93.96 | -2.90% | 2,059 |
| Apr 20, 2026 | 95.25 | 96.77 | 94.66 | 96.77 | 96.77 | 1.09% | 1,378 |
| Apr 17, 2026 | 96.00 | 97.59 | 95.73 | 95.73 | 95.73 | 0.06% | 11,180 |
| Apr 16, 2026 | 97.92 | 97.92 | 95.67 | 95.67 | 95.67 | -1.32% | 1,233 |
| Apr 15, 2026 | 91.30 | 97.30 | 91.30 | 96.95 | 96.95 | 7.36% | 8,256 |
| Apr 14, 2026 | 90.53 | 91.87 | 90.18 | 90.30 | 90.30 | -0.07% | 4,034 |
| Apr 13, 2026 | 88.65 | 90.82 | 87.90 | 90.36 | 90.36 | 2.02% | 27,959 |
| Apr 10, 2026 | 90.65 | 91.34 | 87.87 | 88.57 | 88.57 | -2.29% | 12,622 |
| Apr 9, 2026 | 92.61 | 92.61 | 89.15 | 90.65 | 90.65 | -0.46% | 11,220 |
| Apr 8, 2026 | 93.65 | 95.67 | 91.07 | 91.07 | 91.07 | -1.21% | 2,694 |
| Apr 7, 2026 | 92.75 | 93.65 | 92.16 | 92.19 | 92.19 | -0.60% | 943 |
| Apr 6, 2026 | 92.53 | 93.48 | 92.16 | 92.75 | 92.75 | 0.64% | 1,577 |
| Apr 2, 2026 | 92.30 | 92.53 | 90.30 | 92.16 | 92.16 | -1.49% | 22,785 |
| Apr 1, 2026 | 94.08 | 94.08 | 91.76 | 93.55 | 93.55 | -2.54% | 10,016 |
| Mar 31, 2026 | 92.43 | 95.99 | 91.75 | 95.99 | 95.99 | 4.58% | 15,552 |
| Mar 30, 2026 | 91.71 | 92.30 | 90.87 | 91.79 | 91.79 | 1.09% | 2,189 |
| Mar 27, 2026 | 92.30 | 92.30 | 89.90 | 90.80 | 90.80 | -2.25% | 9,472 |
| Mar 26, 2026 | 95.50 | 95.50 | 92.29 | 92.89 | 92.89 | -6.69% | 10,566 |
| Mar 25, 2026 | 95.59 | 99.55 | 95.00 | 99.55 | 99.55 | 4.14% | 6,119 |
| Mar 24, 2026 | 98.60 | 98.67 | 95.22 | 95.59 | 95.59 | -3.12% | 8,568 |
| Mar 23, 2026 | 99.01 | 99.80 | 98.00 | 98.67 | 98.67 | -2.35% | 1,909 |
| Mar 20, 2026 | 99.12 | 101.04 | 96.91 | 101.04 | 101.04 | 2.05% | 14,072 |
| Mar 19, 2026 | 100.20 | 102.80 | 98.87 | 99.01 | 99.01 | -1.19% | 18,501 |
| Mar 18, 2026 | 102.80 | 102.80 | 99.94 | 100.20 | 100.20 | -1.55% | 3,587 |
| Mar 17, 2026 | 99.24 | 102.99 | 99.24 | 101.78 | 101.78 | 4.54% | 49,874 |
| Mar 16, 2026 | 97.33 | 99.24 | 96.99 | 97.36 | 97.36 | -0.43% | 2,274 |
| Mar 13, 2026 | 95.77 | 97.78 | 95.48 | 97.78 | 97.78 | 2.68% | 7,292 |
| Mar 12, 2026 | 97.43 | 98.09 | 94.80 | 95.23 | 95.23 | -1.20% | 12,580 |
| Mar 11, 2026 | 96.30 | 97.42 | 95.25 | 96.39 | 96.39 | 3.07% | 3,490 |
| Mar 10, 2026 | 95.00 | 95.97 | 93.35 | 93.52 | 93.52 | -1.56% | 10,638 |
| Mar 9, 2026 | 97.70 | 97.70 | 94.25 | 95.00 | 95.00 | -3.35% | 29,192 |
| Mar 6, 2026 | 99.02 | 99.69 | 98.29 | 98.29 | 98.29 | -1.24% | 770 |
| Mar 5, 2026 | 98.44 | 102.55 | 98.44 | 99.52 | 99.52 | -0.92% | 1,503 |
| Mar 4, 2026 | 101.78 | 101.78 | 97.88 | 100.44 | 100.44 | -0.33% | 6,831 |
| Mar 3, 2026 | 98.63 | 101.53 | 97.74 | 100.77 | 100.77 | 2.17% | 12,737 |
| Mar 2, 2026 | 95.75 | 98.89 | 95.18 | 98.63 | 98.63 | 3.01% | 19,114 |
| Feb 27, 2026 | 96.88 | 97.34 | 95.25 | 95.75 | 95.75 | -0.18% | 32,407 |
| Feb 26, 2026 | 94.04 | 97.73 | 93.31 | 95.92 | 95.92 | 2.89% | 83,599 |
| Feb 25, 2026 | 90.16 | 94.05 | 90.16 | 93.23 | 93.23 | 1.50% | 8,364 |
| Feb 24, 2026 | 91.21 | 92.95 | 90.48 | 91.85 | 91.85 | 1.08% | 40,779 |
| Feb 23, 2026 | 96.57 | 96.57 | 90.75 | 90.87 | 90.87 | -4.96% | 8,023 |
| Feb 20, 2026 | 94.81 | 96.73 | 94.45 | 95.61 | 95.61 | 0.84% | 1,549 |
| Feb 19, 2026 | 95.11 | 96.33 | 94.63 | 94.81 | 94.81 | -0.44% | 2,510 |
| Feb 18, 2026 | 92.18 | 95.92 | 92.18 | 95.23 | 95.23 | 2.97% | 4,031 |
| Feb 13, 2026 | 92.95 | 93.38 | 90.40 | 92.48 | 92.48 | -0.96% | 13,537 |
| Feb 12, 2026 | 92.80 | 93.50 | 90.25 | 93.38 | 93.38 | 0.62% | 15,029 |
| Feb 11, 2026 | 95.55 | 95.76 | 91.60 | 92.80 | 92.80 | -2.88% | 5,867 |
| Feb 10, 2026 | 96.40 | 97.50 | 95.55 | 95.55 | 95.55 | -0.25% | 5,700 |
| Feb 9, 2026 | 97.43 | 97.43 | 95.31 | 95.79 | 95.79 | -0.69% | 11,692 |
| Feb 6, 2026 | 99.80 | 99.80 | 94.82 | 96.46 | 96.46 | -3.34% | 10,235 |
| Feb 5, 2026 | 97.95 | 101.27 | 95.60 | 99.79 | 99.79 | 1.74% | 4,064 |
| Feb 4, 2026 | 100.00 | 104.85 | 94.65 | 98.08 | 98.08 | -4.17% | 53,530 |
| Feb 3, 2026 | 105.53 | 105.81 | 101.33 | 102.35 | 102.35 | -3.60% | 8,175 |
| Feb 2, 2026 | 107.85 | 107.85 | 104.63 | 106.17 | 106.17 | -0.57% | 12,900 |
| Jan 30, 2026 | 104.02 | 106.78 | 104.02 | 106.78 | 106.78 | 0.55% | 4,653 |
| Jan 29, 2026 | 103.38 | 106.50 | 103.38 | 106.20 | 106.20 | 1.77% | 8,443 |
| Jan 28, 2026 | 105.27 | 105.94 | 103.61 | 104.35 | 104.35 | -0.87% | 7,727 |
| Jan 27, 2026 | 109.08 | 109.08 | 104.75 | 105.27 | 105.27 | -2.53% | 8,142 |
| Jan 26, 2026 | 108.36 | 109.78 | 108.00 | 108.00 | 108.00 | -0.33% | 4,870 |
| Jan 23, 2026 | 110.12 | 110.43 | 107.61 | 108.36 | 108.36 | -0.61% | 10,373 |
| Jan 22, 2026 | 112.44 | 113.00 | 108.00 | 109.02 | 109.02 | -3.04% | 19,084 |
| Jan 21, 2026 | 112.88 | 113.74 | 110.61 | 112.44 | 112.44 | 0.61% | 5,474 |
| Jan 20, 2026 | 112.83 | 112.88 | 110.70 | 111.76 | 111.76 | -1.01% | 6,447 |
| Jan 19, 2026 | 113.95 | 113.95 | 112.90 | 112.90 | 112.90 | -0.83% | 196 |
| Jan 16, 2026 | 113.54 | 113.85 | 112.00 | 113.85 | 113.85 | 0.87% | 15,926 |
| Jan 15, 2026 | 114.81 | 116.11 | 111.02 | 112.87 | 112.87 | -0.70% | 6,208 |
| Jan 14, 2026 | 113.90 | 115.60 | 112.41 | 113.67 | 113.67 | -0.84% | 2,817 |
| Jan 13, 2026 | 112.72 | 115.59 | 112.71 | 114.63 | 114.63 | 1.08% | 9,536 |
| Jan 12, 2026 | 114.14 | 114.52 | 112.80 | 113.40 | 113.40 | -0.89% | 6,178 |
| Jan 9, 2026 | 117.76 | 118.04 | 113.78 | 114.42 | 114.42 | -3.99% | 9,287 |
| Jan 8, 2026 | 117.13 | 119.17 | 115.00 | 119.17 | 119.17 | 2.76% | 11,618 |
| Jan 7, 2026 | 116.15 | 118.17 | 115.35 | 115.97 | 115.97 | 0.84% | 43,692 |
| Jan 6, 2026 | 110.50 | 115.04 | 109.30 | 115.00 | 115.00 | 5.12% | 16,050 |
| Jan 5, 2026 | 113.21 | 113.21 | 108.08 | 109.40 | 109.40 | -3.37% | 17,255 |
| Jan 2, 2026 | 112.88 | 113.67 | 110.75 | 113.21 | 113.21 | 0.28% | 5,369 |
| Dec 30, 2025 | 112.70 | 113.18 | 112.24 | 112.89 | 112.89 | -0.54% | 810 |
| Dec 29, 2025 | 112.67 | 114.21 | 112.52 | 113.50 | 113.50 | 1.95% | 9,899 |
| Dec 26, 2025 | 113.02 | 113.02 | 111.33 | 111.33 | 111.33 | -0.06% | 2,950 |
| Dec 23, 2025 | 114.71 | 114.71 | 111.20 | 111.40 | 111.40 | -1.91% | 4,464 |
| Dec 22, 2025 | 110.51 | 113.92 | 110.51 | 113.57 | 113.57 | 3.80% | 2,774 |
| Dec 19, 2025 | 110.36 | 110.64 | 107.92 | 109.41 | 109.41 | -0.86% | 3,119 |
| Dec 18, 2025 | 110.18 | 111.60 | 109.70 | 110.36 | 110.36 | 1.15% | 2,622 |
| Dec 17, 2025 | 111.57 | 111.57 | 108.87 | 109.10 | 109.10 | -0.65% | 5,948 |
| Dec 16, 2025 | 110.60 | 112.06 | 109.52 | 109.81 | 109.81 | -0.63% | 11,119 |
| Dec 15, 2025 | 113.27 | 116.15 | 109.94 | 110.51 | 110.51 | -4.39% | 20,042 |
| Dec 12, 2025 | 114.54 | 115.99 | 114.13 | 115.59 | 115.59 | 0.92% | 8,006 |
| Dec 11, 2025 | 116.70 | 116.70 | 112.98 | 114.54 | 114.54 | -0.87% | 7,747 |
| Dec 10, 2025 | 121.12 | 121.69 | 113.30 | 115.54 | 115.54 | -4.61% | 10,164 |
| Dec 9, 2025 | 126.24 | 126.67 | 120.85 | 121.12 | 121.12 | -2.86% | 72,879 |
| Dec 8, 2025 | 123.80 | 125.76 | 122.25 | 124.68 | 124.68 | 0.12% | 7,856 |
| 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 |