United Parcel Service, Inc. (BVMF:UPSS34)
Brazil
· Delayed Price · Currency is BRL 32.43
+0.83 (2.63%)
At close: Dec 5, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | -2.77% | 640 |
| Dec 3, 2025 | 31.71 | 32.50 | 31.71 | 32.50 | 32.50 | 2.04% | 654 |
| Dec 2, 2025 | 31.93 | 31.93 | 31.85 | 31.85 | 31.85 | -1.18% | 20 |
| Dec 1, 2025 | 31.80 | 32.23 | 31.80 | 32.23 | 32.23 | 1.00% | 1,438 |
| Nov 28, 2025 | 31.95 | 32.13 | 31.91 | 31.91 | 31.91 | 0.82% | 110 |
| Nov 27, 2025 | 30.49 | 31.65 | 28.97 | 31.65 | 31.65 | -0.38% | 162 |
| Nov 26, 2025 | 31.94 | 31.94 | 31.48 | 31.77 | 31.77 | -0.53% | 3,811 |
| Nov 25, 2025 | 31.62 | 32.15 | 31.35 | 31.94 | 31.94 | 0.41% | 29 |
| Nov 24, 2025 | 31.56 | 31.81 | 31.56 | 31.81 | 31.81 | -1.18% | 201 |
| Nov 21, 2025 | 30.96 | 32.19 | 30.96 | 32.19 | 32.19 | 3.27% | 1,377 |
| Nov 19, 2025 | 31.16 | 31.27 | 31.15 | 31.17 | 31.17 | 0.74% | 7,542 |
| Nov 18, 2025 | 31.24 | 31.25 | 30.94 | 30.94 | 30.94 | -1.31% | 47 |
| Nov 17, 2025 | 31.23 | 31.55 | 31.23 | 31.35 | 31.35 | 2.82% | 653 |
| Nov 14, 2025 | 31.63 | 31.64 | 30.49 | 30.49 | 30.49 | - | 80,146 |
| Nov 13, 2025 | 32.85 | 32.85 | 30.49 | 30.49 | 30.12 | -3.94% | 283 |
| Nov 12, 2025 | 31.28 | 31.92 | 31.28 | 31.74 | 31.35 | 0.95% | 52 |
| Nov 11, 2025 | 30.96 | 31.44 | 30.93 | 31.44 | 31.06 | 1.68% | 748 |
| Nov 10, 2025 | 32.27 | 32.27 | 30.61 | 30.92 | 30.54 | -3.22% | 2,893 |
| Nov 7, 2025 | 31.44 | 31.95 | 31.41 | 31.95 | 31.56 | 2.44% | 347 |
| Nov 6, 2025 | 31.72 | 31.72 | 30.90 | 31.19 | 30.81 | -0.67% | 3,367 |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | -0.79% | 25 |
| Nov 4, 2025 | 31.35 | 31.65 | 31.32 | 31.65 | 31.26 | 0.48% | 3,707 |
| Nov 3, 2025 | 32.30 | 32.30 | 31.48 | 31.50 | 31.12 | -3.05% | 1,249 |
| Oct 31, 2025 | 31.83 | 32.49 | 31.83 | 32.49 | 32.09 | -0.70% | 725 |
| Oct 30, 2025 | 32.72 | 33.00 | 32.58 | 32.72 | 32.32 | 0.77% | 6,307 |
| Oct 29, 2025 | 32.25 | 32.67 | 32.14 | 32.47 | 32.07 | 0.59% | 404 |
| Oct 28, 2025 | 33.68 | 33.75 | 32.05 | 32.28 | 31.89 | 7.89% | 60,237 |
| Oct 27, 2025 | 29.80 | 29.92 | 29.67 | 29.92 | 29.56 | 2.19% | 317 |
| Oct 23, 2025 | 29.47 | 29.59 | 29.27 | 29.28 | 28.92 | -0.31% | 1,232 |
| Oct 22, 2025 | 29.42 | 29.63 | 29.37 | 29.37 | 29.01 | -0.61% | 2,814 |
| Oct 21, 2025 | 29.49 | 29.68 | 29.49 | 29.55 | 29.19 | 1.23% | 23 |
| Oct 20, 2025 | 29.49 | 29.49 | 29.13 | 29.19 | 28.83 | - | 1,017 |
| Oct 17, 2025 | 29.03 | 29.26 | 28.98 | 29.19 | 28.83 | 0.27% | 1,363 |
| Oct 16, 2025 | 28.99 | 29.12 | 28.99 | 29.11 | 28.76 | 1.71% | 928 |
| Oct 15, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.27 | -0.14% | 300 |
| Oct 14, 2025 | 28.56 | 28.76 | 28.56 | 28.66 | 28.31 | 1.34% | 320 |
| Oct 13, 2025 | 28.65 | 28.65 | 28.28 | 28.28 | 27.94 | -0.49% | 1,401 |
| Oct 10, 2025 | 28.66 | 28.80 | 28.42 | 28.42 | 28.07 | -0.39% | 1,524 |
| Oct 9, 2025 | 29.06 | 29.06 | 28.53 | 28.53 | 28.18 | -1.82% | 157 |
| Oct 8, 2025 | 29.21 | 29.21 | 28.63 | 29.06 | 28.71 | 0.48% | 1,647 |
| Oct 7, 2025 | 28.90 | 29.10 | 28.90 | 28.92 | 28.57 | 1.05% | 880 |
| Oct 6, 2025 | 29.21 | 29.21 | 28.59 | 28.62 | 28.27 | -1.07% | 1,188 |
| Oct 3, 2025 | 28.67 | 29.20 | 28.67 | 28.93 | 28.58 | 0.31% | 5,594 |
| Oct 2, 2025 | 28.10 | 29.01 | 28.09 | 28.84 | 28.49 | 2.82% | 4,410 |
| Oct 1, 2025 | 27.72 | 28.20 | 27.69 | 28.05 | 27.71 | 1.30% | 276 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.51 | 27.69 | 27.35 | -1.42% | 1,204 |
| Sep 29, 2025 | 27.74 | 28.09 | 27.74 | 28.09 | 27.75 | 0.68% | 116 |
| Sep 26, 2025 | 27.63 | 27.90 | 27.63 | 27.90 | 27.56 | 0.58% | 2,012 |
| Sep 25, 2025 | 27.89 | 27.89 | 27.63 | 27.74 | 27.40 | -0.54% | 1,024 |
| Sep 24, 2025 | 28.08 | 28.08 | 27.89 | 27.89 | 27.55 | -3.23% | 100 |
| Sep 23, 2025 | 28.14 | 28.82 | 27.81 | 28.82 | 28.47 | 2.42% | 606 |
| Sep 22, 2025 | 28.00 | 28.21 | 27.81 | 28.14 | 27.80 | 0.50% | 13,142 |
| Sep 19, 2025 | 28.50 | 28.50 | 27.96 | 28.00 | 27.66 | -0.96% | 365 |
| Sep 18, 2025 | 28.11 | 28.27 | 27.93 | 28.27 | 27.93 | 1.51% | 14 |
| Sep 17, 2025 | 28.41 | 28.41 | 27.85 | 27.85 | 27.51 | -1.42% | 24 |
| Sep 16, 2025 | 27.99 | 28.25 | 27.99 | 28.25 | 27.91 | 0.93% | 37 |
| Sep 15, 2025 | 28.30 | 28.30 | 27.96 | 27.99 | 27.65 | -1.06% | 1,358 |
| Sep 12, 2025 | 28.41 | 28.41 | 28.25 | 28.29 | 27.95 | -0.81% | 261 |
| Sep 11, 2025 | 28.08 | 28.52 | 27.63 | 28.52 | 28.17 | 0.49% | 1,608 |
| Sep 10, 2025 | 28.72 | 28.77 | 28.29 | 28.38 | 28.03 | -0.53% | 1,694 |
| Sep 9, 2025 | 28.85 | 28.85 | 28.53 | 28.53 | 28.18 | -0.11% | 140 |
| Sep 8, 2025 | 28.89 | 28.89 | 28.26 | 28.56 | 28.21 | -0.21% | 928 |
| Sep 5, 2025 | 28.70 | 28.86 | 28.50 | 28.62 | 28.27 | -0.28% | 278 |
| Sep 4, 2025 | 29.48 | 29.48 | 28.62 | 28.70 | 28.35 | -1.03% | 3,370 |
| Sep 3, 2025 | 29.41 | 29.41 | 28.95 | 29.00 | 28.65 | -0.38% | 3,465 |
| Sep 2, 2025 | 29.93 | 29.93 | 29.01 | 29.11 | 28.76 | -3.13% | 1,488 |
| Sep 1, 2025 | 30.00 | 30.30 | 29.25 | 30.05 | 29.68 | 1.14% | 12 |
| Aug 29, 2025 | 29.70 | 29.85 | 29.64 | 29.71 | 29.35 | 0.75% | 1,329 |
| Aug 28, 2025 | 29.55 | 29.55 | 29.31 | 29.49 | 29.13 | -0.87% | 10,909 |
| Aug 27, 2025 | 29.96 | 29.96 | 29.60 | 29.75 | 29.39 | 0.24% | 4,864 |
| Aug 26, 2025 | 29.63 | 29.74 | 29.60 | 29.68 | 29.32 | 0.20% | 4,307 |
| Aug 25, 2025 | 29.95 | 29.95 | 29.60 | 29.62 | 29.26 | -1.40% | 5,080 |
| Aug 22, 2025 | 29.51 | 30.24 | 29.50 | 30.04 | 29.67 | 2.18% | 5,486 |
| Aug 21, 2025 | 29.56 | 29.73 | 29.40 | 29.40 | 29.04 | -1.21% | 32 |
| Aug 20, 2025 | 30.23 | 30.23 | 29.71 | 29.76 | 29.40 | -0.80% | 48 |
| Aug 19, 2025 | 30.01 | 30.24 | 29.82 | 30.00 | 29.63 | 2.53% | 458 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.22 | 29.26 | 28.90 | -1.15% | 1,546 |
| Aug 15, 2025 | 29.83 | 30.01 | 29.60 | 29.60 | 29.24 | -0.67% | 32 |
| Aug 14, 2025 | 29.70 | 30.08 | 29.35 | 29.80 | 29.07 | 0.34% | 1,720 |
| Aug 13, 2025 | 29.67 | 29.73 | 29.31 | 29.70 | 28.97 | 0.92% | 423 |
| Aug 12, 2025 | 29.28 | 29.68 | 29.28 | 29.43 | 28.71 | 0.10% | 230 |
| Aug 11, 2025 | 29.55 | 29.55 | 29.34 | 29.40 | 28.68 | -0.10% | 54 |
| Aug 8, 2025 | 29.16 | 29.47 | 29.02 | 29.43 | 28.71 | 0.20% | 4,935 |
| Aug 7, 2025 | 29.17 | 29.93 | 29.17 | 29.37 | 28.65 | -0.61% | 1,627 |
| Aug 6, 2025 | 29.19 | 29.55 | 29.19 | 29.55 | 28.82 | -0.30% | 18,113 |
| Aug 5, 2025 | 29.54 | 29.95 | 29.36 | 29.64 | 28.91 | 1.37% | 3,820 |
| Aug 4, 2025 | 29.48 | 29.48 | 29.24 | 29.24 | 28.52 | -0.14% | 439 |
| Aug 1, 2025 | 30.01 | 30.01 | 29.28 | 29.28 | 28.56 | -2.69% | 114 |
| Jul 31, 2025 | 30.80 | 30.80 | 30.02 | 30.09 | 29.35 | -1.12% | 1,594 |
| Jul 30, 2025 | 31.80 | 31.80 | 30.43 | 30.43 | 29.68 | -3.85% | 16,953 |
| Jul 29, 2025 | 34.64 | 34.64 | 31.65 | 31.65 | 30.87 | -10.59% | 21,772 |
| Jul 28, 2025 | 35.94 | 35.94 | 35.40 | 35.40 | 34.53 | -2.21% | 156 |
| Jul 25, 2025 | 36.14 | 36.20 | 36.14 | 36.20 | 35.31 | 1.23% | 6 |
| Jul 24, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 34.88 | -0.39% | 3 |
| Jul 23, 2025 | 35.68 | 35.90 | 35.68 | 35.90 | 35.02 | 2.10% | 88 |
| Jul 22, 2025 | 34.71 | 35.16 | 34.71 | 35.16 | 34.30 | 2.54% | 11 |
| Jul 18, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.45 | - | 1 |
| Jul 17, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.45 | -1.41% | 40 |
| Jul 16, 2025 | 34.59 | 34.78 | 34.54 | 34.78 | 33.93 | 0.29% | 157 |
| Jul 15, 2025 | 35.31 | 35.31 | 34.68 | 34.68 | 33.83 | -0.80% | 1,546 |