Ulta Beauty, Inc. (BVMF:U1LT34)
Brazil
· Delayed Price · Currency is BRL 145.65
-1.21 (-0.82%)
At close: Dec 2, 2025
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 145.64 | 145.65 | 145.37 | 145.65 | 145.65 | -0.82% | 7 |
| Dec 1, 2025 | 147.50 | 148.60 | 146.86 | 146.86 | 146.86 | 2.41% | 4 |
| Nov 26, 2025 | 142.58 | 143.40 | 142.58 | 143.40 | 143.40 | 2.71% | 24 |
| Nov 21, 2025 | 132.83 | 141.05 | 132.83 | 139.62 | 139.62 | 5.17% | 83 |
| Nov 19, 2025 | 133.12 | 133.12 | 132.58 | 132.76 | 132.76 | -1.91% | 38 |
| Nov 18, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -0.13% | 1 |
| Nov 17, 2025 | 136.92 | 139.48 | 135.11 | 135.52 | 135.52 | -3.01% | 28 |
| Nov 14, 2025 | 139.59 | 139.72 | 139.59 | 139.72 | 139.72 | -1.69% | 30 |
| Nov 13, 2025 | 142.61 | 142.61 | 142.12 | 142.12 | 142.12 | 0.63% | 6 |
| Nov 12, 2025 | 136.73 | 141.55 | 136.73 | 141.23 | 141.23 | 3.47% | 102 |
| Nov 7, 2025 | 137.36 | 137.36 | 136.49 | 136.49 | 136.49 | -2.99% | 17 |
| Nov 5, 2025 | 141.00 | 141.00 | 140.70 | 140.70 | 140.70 | 1.59% | 5 |
| Nov 4, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.33% | 73 |
| Oct 30, 2025 | 135.50 | 136.68 | 135.50 | 136.68 | 136.68 | 1.28% | 12 |
| Oct 29, 2025 | 135.50 | 135.95 | 134.95 | 134.95 | 134.95 | -4.98% | 59 |
| Oct 27, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 1.49% | 400 |
| Oct 22, 2025 | 139.85 | 139.94 | 139.85 | 139.94 | 139.94 | -1.89% | 2 |
| Oct 21, 2025 | 140.59 | 142.64 | 140.59 | 142.64 | 142.64 | 1.46% | 6 |
| Oct 20, 2025 | 141.00 | 141.08 | 140.59 | 140.59 | 140.59 | -5.39% | 12 |
| Oct 14, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 2.64% | 5 |
| Oct 13, 2025 | 149.99 | 150.29 | 144.78 | 144.78 | 144.78 | -4.70% | 33 |
| Oct 10, 2025 | 153.70 | 153.70 | 151.92 | 151.92 | 151.92 | -0.02% | 201 |
| Oct 9, 2025 | 150.19 | 151.95 | 150.19 | 151.95 | 151.95 | -0.20% | 31 |
| Oct 8, 2025 | 151.95 | 152.25 | 151.95 | 152.25 | 152.25 | 2.18% | 192 |
| Oct 6, 2025 | 147.15 | 149.00 | 147.15 | 149.00 | 149.00 | 0.34% | 85 |
| Oct 3, 2025 | 149.15 | 149.15 | 148.50 | 148.50 | 148.50 | 0.10% | 7 |
| Oct 2, 2025 | 147.45 | 148.65 | 147.45 | 148.35 | 148.35 | 0.61% | 4 |
| Oct 1, 2025 | 146.44 | 147.45 | 146.44 | 147.45 | 147.45 | 0.82% | 149 |
| Sep 29, 2025 | 145.39 | 146.25 | 145.39 | 146.25 | 146.25 | 0.45% | 6 |
| Sep 26, 2025 | 145.00 | 145.60 | 145.00 | 145.60 | 145.60 | 2.54% | 48 |
| Sep 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.17% | 61 |
| Sep 24, 2025 | 140.23 | 142.24 | 140.23 | 142.24 | 142.24 | 2.49% | 14 |
| Sep 23, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | 0.04% | 24 |
| Sep 19, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | -1.10% | 2 |
| Sep 17, 2025 | 140.42 | 140.42 | 140.28 | 140.28 | 140.28 | 1.98% | 2 |
| Sep 16, 2025 | 136.35 | 137.55 | 136.35 | 137.55 | 137.55 | -1.75% | 2 |
| Sep 15, 2025 | 137.90 | 140.98 | 137.90 | 140.00 | 140.00 | 1.63% | 4 |
| Sep 12, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | -1.89% | 1 |
| Sep 11, 2025 | 139.56 | 140.42 | 139.56 | 140.42 | 140.42 | 1.31% | 2 |
| Sep 10, 2025 | 138.86 | 138.86 | 138.60 | 138.60 | 138.60 | 0.41% | 2 |
| Sep 9, 2025 | 137.52 | 138.04 | 137.52 | 138.04 | 138.04 | -0.60% | 7 |
| Sep 8, 2025 | 139.89 | 139.89 | 138.88 | 138.88 | 138.88 | -0.72% | 6 |
| Sep 5, 2025 | 139.47 | 140.00 | 139.47 | 139.89 | 139.89 | -3.26% | 49 |
| Sep 4, 2025 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | -0.95% | 1 |
| Sep 3, 2025 | 145.14 | 146.00 | 144.80 | 146.00 | 146.00 | 1.07% | 12 |
| Sep 2, 2025 | 132.86 | 144.56 | 132.86 | 144.45 | 144.45 | 8.95% | 116 |
| Sep 1, 2025 | 132.98 | 132.98 | 132.58 | 132.58 | 132.58 | -0.61% | 41 |
| Aug 29, 2025 | 142.85 | 145.60 | 133.39 | 133.39 | 133.39 | -6.58% | 1,377 |
| Aug 28, 2025 | 142.42 | 142.79 | 142.42 | 142.79 | 142.79 | -1.42% | 10 |
| Aug 27, 2025 | 145.04 | 145.04 | 144.84 | 144.84 | 144.84 | 2.03% | 9 |
| Aug 26, 2025 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | -0.20% | 10 |
| Aug 25, 2025 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | -1.17% | 2 |
| Aug 22, 2025 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | 2.95% | 1 |
| Aug 20, 2025 | 140.33 | 140.33 | 139.80 | 139.80 | 139.80 | -1.48% | 17 |
| Aug 19, 2025 | 141.71 | 141.90 | 141.71 | 141.90 | 141.90 | 1.13% | 2 |
| Aug 15, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | -1.36% | 300 |
| Aug 14, 2025 | 140.85 | 142.25 | 140.85 | 142.25 | 142.25 | -0.21% | 10 |
| Aug 13, 2025 | 138.65 | 142.55 | 138.65 | 142.55 | 142.55 | 2.85% | 24 |
| Aug 12, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 2.16% | 5 |
| Aug 11, 2025 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | 0.09% | 5 |
| Aug 8, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -0.48% | 8 |
| Aug 7, 2025 | 137.80 | 137.80 | 136.20 | 136.20 | 136.20 | -2.82% | 20 |
| Aug 5, 2025 | 140.60 | 140.60 | 140.15 | 140.15 | 140.15 | -0.21% | 94 |
| Aug 4, 2025 | 140.98 | 140.98 | 140.45 | 140.45 | 140.45 | - | 15 |
| Aug 1, 2025 | 140.45 | 140.98 | 140.45 | 140.45 | 140.45 | -2.47% | 49 |
| Jul 31, 2025 | 144.90 | 144.90 | 144.00 | 144.00 | 144.00 | -0.43% | 31 |
| Jul 30, 2025 | 144.50 | 144.62 | 143.36 | 144.62 | 144.62 | 1.38% | 425 |
| Jul 29, 2025 | 144.50 | 144.50 | 142.65 | 142.65 | 142.65 | -1.62% | 21 |
| Jul 28, 2025 | 144.15 | 145.00 | 144.15 | 145.00 | 145.00 | 1.47% | 27 |
| Jul 25, 2025 | 140.42 | 142.90 | 140.42 | 142.90 | 142.90 | 2.07% | 41 |
| Jul 23, 2025 | 139.35 | 140.50 | 139.35 | 140.00 | 140.00 | 0.10% | 46 |
| Jul 22, 2025 | 138.50 | 140.35 | 138.50 | 139.86 | 139.86 | 1.63% | 125 |
| Jul 21, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 1.56% | 1 |
| Jul 18, 2025 | 136.45 | 136.45 | 135.50 | 135.50 | 135.50 | -0.56% | 53 |
| Jul 17, 2025 | 134.90 | 136.26 | 134.90 | 136.26 | 136.26 | 3.33% | 827 |
| Jul 15, 2025 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | -1.06% | 37 |
| Jul 14, 2025 | 133.25 | 133.28 | 133.25 | 133.28 | 133.28 | 0.74% | 98 |
| Jul 11, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -1.34% | 1 |
| Jul 10, 2025 | 133.70 | 134.10 | 133.25 | 134.10 | 134.10 | 3.19% | 117 |
| Jul 9, 2025 | 129.55 | 129.96 | 129.55 | 129.96 | 129.96 | -0.72% | 218 |
| Jul 8, 2025 | 131.19 | 131.19 | 130.90 | 130.90 | 130.90 | 0.61% | 10 |
| Jul 7, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.25% | 5 |
| Jul 4, 2025 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | 0.17% | 1 |
| Jul 3, 2025 | 129.09 | 130.20 | 129.00 | 130.20 | 130.20 | 1.68% | 41 |
| Jul 2, 2025 | 128.35 | 128.35 | 128.05 | 128.05 | 128.05 | 1.71% | 60 |
| Jun 30, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 0.24% | 3 |
| Jun 27, 2025 | 125.65 | 125.85 | 125.60 | 125.60 | 125.60 | -2.22% | 18 |
| Jun 24, 2025 | 130.25 | 130.25 | 128.45 | 128.45 | 128.45 | -1.34% | 2 |
| Jun 23, 2025 | 129.50 | 130.95 | 129.50 | 130.20 | 130.20 | 0.84% | 56 |
| Jun 17, 2025 | 130.45 | 130.45 | 129.05 | 129.12 | 129.12 | 0.52% | 32 |
| Jun 16, 2025 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 0.82% | 20 |
| Jun 12, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1.06% | 5 |
| Jun 11, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | -2.17% | 35 |
| Jun 10, 2025 | 129.95 | 129.95 | 128.57 | 128.85 | 128.85 | -0.85% | 32 |
| Jun 6, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -0.35% | 8 |
| Jun 5, 2025 | 131.30 | 131.30 | 130.40 | 130.40 | 130.40 | -0.69% | 13 |
| Jun 4, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.42% | 5 |
| Jun 3, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.07% | 1 |