United Parcel Service, Inc. (BVMF:UPSS34)
Brazil
· Delayed Price · Currency is BRL 33.33
-1.11 (-3.22%)
At close: Mar 6, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.44 | 34.44 | 33.33 | 33.33 | 33.33 | -3.22% | 50 |
| Mar 5, 2026 | 36.20 | 36.20 | 34.26 | 34.44 | 34.44 | -5.05% | 734 |
| Mar 4, 2026 | 37.08 | 37.45 | 36.27 | 36.27 | 36.27 | -0.90% | 18 |
| Mar 3, 2026 | 37.10 | 37.29 | 36.60 | 36.60 | 36.60 | -0.87% | 4,975 |
| Mar 2, 2026 | 37.11 | 37.14 | 36.70 | 36.92 | 36.92 | -0.99% | 1,482 |
| Feb 27, 2026 | 37.52 | 37.52 | 37.25 | 37.29 | 37.29 | -0.24% | 815 |
| Feb 26, 2026 | 37.05 | 37.38 | 37.05 | 37.38 | 37.38 | 2.35% | 3,533 |
| Feb 25, 2026 | 37.30 | 37.30 | 36.24 | 36.52 | 36.52 | -2.17% | 7,463 |
| Feb 24, 2026 | 36.38 | 37.33 | 36.38 | 37.33 | 37.33 | 0.54% | 6 |
| Feb 23, 2026 | 38.14 | 38.14 | 37.13 | 37.13 | 37.13 | -1.67% | 150 |
| Feb 20, 2026 | 38.15 | 38.15 | 37.34 | 37.76 | 37.76 | -0.03% | 9,196 |
| Feb 19, 2026 | 38.26 | 38.26 | 37.77 | 37.77 | 37.77 | -0.71% | 63 |
| Feb 18, 2026 | 38.07 | 38.10 | 38.04 | 38.04 | 38.04 | 0.61% | 12 |
| Feb 13, 2026 | 39.26 | 39.26 | 35.11 | 37.81 | 37.81 | -3.64% | 199,518 |
| Feb 11, 2026 | 39.83 | 41.09 | 39.24 | 39.24 | 38.88 | 2.00% | 40 |
| Feb 10, 2026 | 37.36 | 38.73 | 37.36 | 38.47 | 38.11 | 0.89% | 254 |
| Feb 9, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | 37.78 | 0.03% | 520 |
| Feb 6, 2026 | 38.41 | 38.41 | 38.12 | 38.12 | 37.77 | -0.76% | 201 |
| Feb 5, 2026 | 38.10 | 38.41 | 38.04 | 38.41 | 38.05 | 0.76% | 3,249 |
| Feb 4, 2026 | 37.76 | 38.12 | 37.76 | 38.12 | 37.77 | 3.33% | 39,625 |
| Feb 3, 2026 | 36.20 | 37.07 | 36.20 | 36.89 | 36.55 | 1.37% | 18 |
| Feb 2, 2026 | 34.92 | 36.39 | 34.92 | 36.39 | 36.05 | 4.21% | 1,667 |
| Jan 30, 2026 | 34.44 | 34.92 | 34.44 | 34.92 | 34.60 | 1.39% | 86 |
| Jan 29, 2026 | 33.92 | 34.44 | 33.92 | 34.44 | 34.12 | 1.98% | 28 |
| Jan 28, 2026 | 34.40 | 34.40 | 33.77 | 33.77 | 33.46 | -5.88% | 168 |
| Jan 27, 2026 | 35.80 | 36.29 | 35.04 | 35.88 | 35.55 | 1.47% | 7,922 |
| Jan 26, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.03 | -1.23% | 60 |
| Jan 23, 2026 | 36.07 | 36.07 | 35.80 | 35.80 | 35.47 | 4.01% | 19 |
| Jan 22, 2026 | 36.29 | 36.43 | 34.42 | 34.42 | 34.10 | -4.42% | 13 |
| Jan 21, 2026 | 35.75 | 36.01 | 35.75 | 36.01 | 35.68 | 0.81% | 13 |
| Jan 20, 2026 | 35.89 | 35.89 | 35.72 | 35.72 | 35.39 | -3.64% | 688 |
| Jan 19, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 36.73 | 1.39% | 1 |
| Jan 16, 2026 | 36.37 | 36.56 | 36.37 | 36.56 | 36.22 | - | 101 |
| Jan 15, 2026 | 36.28 | 36.56 | 36.28 | 36.56 | 36.22 | 2.67% | 19,283 |
| Jan 14, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.28 | -0.70% | 5 |
| Jan 13, 2026 | 36.32 | 36.32 | 35.86 | 35.86 | 35.53 | -1.27% | 370 |
| Jan 12, 2026 | 36.57 | 36.57 | 36.08 | 36.32 | 35.98 | 0.33% | 9,829 |
| Jan 9, 2026 | 36.31 | 36.31 | 36.06 | 36.20 | 35.86 | 0.56% | 123 |
| Jan 8, 2026 | 35.84 | 36.39 | 35.27 | 36.00 | 35.67 | 1.47% | 4,194 |
| Jan 7, 2026 | 35.75 | 35.75 | 35.33 | 35.48 | 35.15 | 0.31% | 486 |
| Jan 6, 2026 | 34.37 | 35.37 | 34.32 | 35.37 | 35.04 | 2.88% | 453 |
| Jan 5, 2026 | 34.10 | 34.47 | 34.10 | 34.38 | 34.06 | 1.87% | 285 |
| Jan 2, 2026 | 33.55 | 33.93 | 33.49 | 33.75 | 33.44 | -1.43% | 68 |
| Dec 30, 2025 | 34.38 | 34.47 | 34.24 | 34.24 | 33.92 | -1.86% | 17 |
| Dec 29, 2025 | 35.21 | 35.21 | 34.86 | 34.89 | 34.57 | 0.09% | 932 |
| Dec 26, 2025 | 35.06 | 35.06 | 34.68 | 34.86 | 34.54 | 0.43% | 16 |
| Dec 23, 2025 | 35.43 | 35.43 | 34.71 | 34.71 | 34.39 | -1.03% | 204 |
| Dec 22, 2025 | 35.70 | 35.70 | 35.03 | 35.07 | 34.75 | -0.76% | 682 |
| Dec 19, 2025 | 35.07 | 35.34 | 34.66 | 35.34 | 35.01 | 0.48% | 6,886 |
| Dec 18, 2025 | 35.00 | 35.17 | 35.00 | 35.17 | 34.84 | 0.92% | 70 |
| Dec 17, 2025 | 34.46 | 34.85 | 34.43 | 34.85 | 34.53 | 2.50% | 160 |
| Dec 16, 2025 | 34.05 | 34.15 | 33.98 | 34.00 | 33.69 | 0.59% | 424 |
| Dec 15, 2025 | 33.90 | 34.11 | 33.80 | 33.80 | 33.49 | -0.29% | 843 |
| Dec 12, 2025 | 34.14 | 34.17 | 33.90 | 33.90 | 33.59 | -0.70% | 22,408 |
| Dec 11, 2025 | 33.95 | 34.26 | 33.95 | 34.14 | 33.82 | 0.32% | 11,737 |
| Dec 10, 2025 | 33.12 | 34.03 | 33.12 | 34.03 | 33.71 | 3.12% | 6,471 |
| Dec 9, 2025 | 33.03 | 33.10 | 33.00 | 33.00 | 32.69 | 1.57% | 4,395 |
| Dec 8, 2025 | 32.39 | 32.80 | 32.09 | 32.49 | 32.19 | 0.19% | 1,490 |
| Dec 5, 2025 | 32.50 | 32.58 | 32.42 | 32.43 | 32.13 | 2.63% | 33,701 |
| Dec 4, 2025 | 32.80 | 32.80 | 31.60 | 31.60 | 31.31 | -2.77% | 640 |
| Dec 3, 2025 | 31.71 | 32.50 | 31.71 | 32.50 | 32.20 | 2.04% | 654 |
| Dec 2, 2025 | 31.93 | 31.93 | 31.85 | 31.85 | 31.56 | -1.18% | 20 |
| Dec 1, 2025 | 31.80 | 32.23 | 31.80 | 32.23 | 31.93 | 1.00% | 1,438 |
| Nov 28, 2025 | 31.95 | 32.13 | 31.91 | 31.91 | 31.61 | 0.82% | 110 |
| Nov 27, 2025 | 30.49 | 31.65 | 28.97 | 31.65 | 31.36 | -0.38% | 162 |
| Nov 26, 2025 | 31.94 | 31.94 | 31.48 | 31.77 | 31.48 | -0.53% | 3,811 |
| Nov 25, 2025 | 31.62 | 32.15 | 31.35 | 31.94 | 31.64 | 0.41% | 29 |
| Nov 24, 2025 | 31.56 | 31.81 | 31.56 | 31.81 | 31.52 | -1.18% | 201 |
| Nov 21, 2025 | 30.96 | 32.19 | 30.96 | 32.19 | 31.89 | 3.27% | 1,377 |
| Nov 19, 2025 | 31.16 | 31.27 | 31.15 | 31.17 | 30.88 | 0.74% | 7,542 |
| Nov 18, 2025 | 31.24 | 31.25 | 30.94 | 30.94 | 30.65 | -1.31% | 47 |
| Nov 17, 2025 | 31.23 | 31.55 | 31.23 | 31.35 | 31.06 | 2.82% | 653 |
| Nov 14, 2025 | 31.63 | 31.64 | 30.49 | 30.49 | 30.21 | - | 80,146 |
| Nov 13, 2025 | 32.85 | 32.85 | 30.49 | 30.49 | 29.84 | -3.94% | 283 |
| Nov 12, 2025 | 31.28 | 31.92 | 31.28 | 31.74 | 31.06 | 0.95% | 52 |
| Nov 11, 2025 | 30.96 | 31.44 | 30.93 | 31.44 | 30.77 | 1.68% | 748 |
| Nov 10, 2025 | 32.27 | 32.27 | 30.61 | 30.92 | 30.26 | -3.22% | 2,893 |
| Nov 7, 2025 | 31.44 | 31.95 | 31.41 | 31.95 | 31.27 | 2.44% | 347 |
| Nov 6, 2025 | 31.72 | 31.72 | 30.90 | 31.19 | 30.53 | -0.67% | 3,367 |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.73 | -0.79% | 25 |
| Nov 4, 2025 | 31.35 | 31.65 | 31.32 | 31.65 | 30.98 | 0.48% | 3,707 |
| Nov 3, 2025 | 32.30 | 32.30 | 31.48 | 31.50 | 30.83 | -3.05% | 1,249 |
| Oct 31, 2025 | 31.83 | 32.49 | 31.83 | 32.49 | 31.80 | -0.70% | 725 |
| Oct 30, 2025 | 32.72 | 33.00 | 32.58 | 32.72 | 32.02 | 0.77% | 6,307 |
| Oct 29, 2025 | 32.25 | 32.67 | 32.14 | 32.47 | 31.78 | 0.59% | 404 |
| Oct 28, 2025 | 33.68 | 33.75 | 32.05 | 32.28 | 31.59 | 7.89% | 60,237 |
| Oct 27, 2025 | 29.80 | 29.92 | 29.67 | 29.92 | 29.28 | 2.19% | 317 |
| Oct 23, 2025 | 29.47 | 29.59 | 29.27 | 29.28 | 28.66 | -0.31% | 1,232 |
| Oct 22, 2025 | 29.42 | 29.63 | 29.37 | 29.37 | 28.74 | -0.61% | 2,814 |
| Oct 21, 2025 | 29.49 | 29.68 | 29.49 | 29.55 | 28.92 | 1.23% | 23 |
| Oct 20, 2025 | 29.49 | 29.49 | 29.13 | 29.19 | 28.57 | - | 1,017 |
| Oct 17, 2025 | 29.03 | 29.26 | 28.98 | 29.19 | 28.57 | 0.27% | 1,363 |
| Oct 16, 2025 | 28.99 | 29.12 | 28.99 | 29.11 | 28.49 | 1.71% | 928 |
| Oct 15, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.01 | -0.14% | 300 |
| Oct 14, 2025 | 28.56 | 28.76 | 28.56 | 28.66 | 28.05 | 1.34% | 320 |
| Oct 13, 2025 | 28.65 | 28.65 | 28.28 | 28.28 | 27.68 | -0.49% | 1,401 |
| Oct 10, 2025 | 28.66 | 28.80 | 28.42 | 28.42 | 27.82 | -0.39% | 1,524 |
| Oct 9, 2025 | 29.06 | 29.06 | 28.53 | 28.53 | 27.92 | -1.82% | 157 |
| Oct 8, 2025 | 29.21 | 29.21 | 28.63 | 29.06 | 28.44 | 0.48% | 1,647 |
| Oct 7, 2025 | 28.90 | 29.10 | 28.90 | 28.92 | 28.30 | 1.05% | 880 |