Mitsubishi UFJ Financial Group, Inc. (BVMF:M1UF34)
Brazil · Delayed Price · Currency is BRL 82.56
+2.48 (3.10%)
At close: Nov 11, 2025
BVMF:M1UF34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.07% | 3 |
| Nov 10, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - | - |
| Nov 7, 2025 | 80.38 | 80.38 | 80.00 | 80.02 | 80.02 | -1.55% | 4 |
| Nov 6, 2025 | 80.52 | 81.28 | 80.42 | 81.28 | 81.28 | -0.10% | 6 |
| Nov 5, 2025 | 81.68 | 81.68 | 80.48 | 81.36 | 81.36 | -0.39% | 3 |
| Nov 4, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.20% | 1 |
| Nov 3, 2025 | 80.55 | 84.48 | 80.55 | 81.52 | 81.52 | 1.19% | 10 |
| Oct 31, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - | - |
| Oct 30, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - | - |
| Oct 29, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.40% | 1 |
| Oct 28, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.30% | 7 |
| Oct 27, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - | - |
| Oct 24, 2025 | 80.25 | 80.25 | 79.60 | 79.84 | 79.84 | -1.58% | 27 |
| Oct 23, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - | 2 |
| Oct 22, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -1.17% | 7 |
| Oct 21, 2025 | 82.48 | 82.48 | 82.08 | 82.08 | 82.08 | 1.02% | 18 |
| Oct 20, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | - |
| Oct 17, 2025 | 83.44 | 83.44 | 81.25 | 81.25 | 81.25 | -1.97% | 2 |
| Oct 16, 2025 | 81.50 | 82.88 | 81.50 | 82.88 | 82.88 | 1.07% | 2 |
| Oct 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 14, 2025 | 82.24 | 82.24 | 82.00 | 82.00 | 82.00 | 1.86% | 15 |
| Oct 13, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Oct 10, 2025 | 81.58 | 81.75 | 80.50 | 80.50 | 80.50 | -1.64% | 13 |
| Oct 9, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - | - |
| Oct 8, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.32% | 13 |
| Oct 7, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -1.47% | 1 |
| Oct 6, 2025 | 84.64 | 84.64 | 82.80 | 82.80 | 82.80 | -1.62% | 6 |
| Oct 3, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.84% | 2 |
| Oct 2, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -0.91% | 17 |
| Oct 1, 2025 | 87.28 | 87.28 | 83.40 | 83.40 | 83.40 | -1.56% | 14 |
| Sep 30, 2025 | 84.82 | 84.82 | 84.24 | 84.72 | 84.72 | 5.90% | 25 |
| Sep 29, 2025 | 84.50 | 84.50 | 80.00 | 80.00 | 80.00 | -5.74% | 4 |
| Sep 26, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 83.63 | 0.74% | 1 |
| Sep 25, 2025 | 84.24 | 84.25 | 84.24 | 84.25 | 83.05 | -0.46% | 32 |
| Sep 24, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 83.43 | 0.26% | 288 |
| Sep 23, 2025 | 87.93 | 87.93 | 84.42 | 84.42 | 83.21 | -1.75% | 8 |
| Sep 22, 2025 | 88.56 | 88.56 | 85.92 | 85.92 | 84.69 | 1.42% | 7 |
| Sep 19, 2025 | 81.37 | 84.72 | 81.37 | 84.72 | 83.51 | 2.02% | 13 |
| Sep 18, 2025 | 82.64 | 83.04 | 82.64 | 83.04 | 81.85 | -2.35% | 3 |
| Sep 16, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.83 | - | 40 |
| Sep 11, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.83 | - | 3 |
| Sep 10, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 83.83 | -0.19% | 4 |
| Sep 9, 2025 | 84.48 | 85.20 | 84.48 | 85.20 | 83.98 | 0.85% | 22 |
| Sep 8, 2025 | 84.40 | 84.48 | 84.40 | 84.48 | 83.27 | 3.13% | 2 |
| Sep 3, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 80.75 | -1.92% | 5 |
| Sep 2, 2025 | 83.05 | 83.52 | 82.88 | 83.52 | 82.33 | 0.57% | 3 |
| Aug 29, 2025 | 83.20 | 83.20 | 83.05 | 83.05 | 81.86 | 0.11% | 8 |
| Aug 27, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 81.78 | -1.33% | 1 |
| Aug 26, 2025 | 85.60 | 85.60 | 84.08 | 84.08 | 82.88 | 0.67% | 82 |
| Aug 25, 2025 | 84.23 | 84.23 | 83.52 | 83.52 | 82.33 | - | 12 |